Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.520 | 2.810 | 2.520 | 2.640 | 125,107 | +0.09(+3.53%) |
Apr 29, 2009 | 2.500 | 2.550 | 2.454 | 2.550 | 406,200 | +0.07(+2.82%) |
Apr 28, 2009 | 2.500 | 2.540 | 2.450 | 2.480 | 72,246 | -0.07(-2.75%) |
Apr 27, 2009 | 2.530 | 2.550 | 2.410 | 2.550 | 54,890 | +0.05(+2.00%) |
Apr 24, 2009 | 2.470 | 2.530 | 2.350 | 2.500 | 77,734 | +0.07(+2.88%) |
Apr 23, 2009 | 2.550 | 2.920 | 2.400 | 2.430 | 67,517 | -0.14(-5.45%) |
Apr 22, 2009 | 2.450 | 2.920 | 2.420 | 2.570 | 139,359 | +0.07(+2.80%) |
Apr 21, 2009 | 2.500 | 2.593 | 1.830 | 2.500 | 155,196 | +0.05(+2.04%) |
Apr 20, 2009 | 2.390 | 2.450 | 2.340 | 2.450 | 27,415 | -0.05(-2.00%) |
Apr 17, 2009 | 2.460 | 2.550 | 2.460 | 2.500 | 39,388 | +0.00(+0.00%) |
Apr 16, 2009 | 2.420 | 2.500 | 2.400 | 2.500 | 13,564 | +0.11(+4.60%) |
Apr 15, 2009 | 2.380 | 2.430 | 2.380 | 2.390 | 41,695 | +0.02(+0.84%) |
Apr 14, 2009 | 2.420 | 2.440 | 2.370 | 2.370 | 49,268 | -0.02(-0.84%) |
Apr 13, 2009 | 2.430 | 2.470 | 2.390 | 2.390 | 13,338 | -0.07(-2.85%) |
Apr 09, 2009 | 2.390 | 2.530 | 2.390 | 2.460 | 129,547 | +0.01(+0.41%) |
Apr 08, 2009 | 2.360 | 2.500 | 2.360 | 2.450 | 53,941 | +0.06(+2.51%) |
Apr 07, 2009 | 2.290 | 2.440 | 2.130 | 2.390 | 58,779 | +0.03(+1.28%) |
Apr 06, 2009 | 2.380 | 2.450 | 2.360 | 2.360 | 68,556 | -0.10(-4.07%) |
Apr 03, 2009 | 2.270 | 2.500 | 2.220 | 2.460 | 82,737 | +0.11(+4.68%) |
Apr 02, 2009 | 2.210 | 2.350 | 2.210 | 2.350 | 60,936 | +0.07(+3.07%) |
Apr 01, 2009 | 2.170 | 2.280 | 2.150 | 2.280 | 20,543 | +0.01(+0.44%) |
Mar 31, 2009 | 2.110 | 2.350 | 2.050 | 2.270 | 46,427 | +0.12(+5.58%) |
Mar 30, 2009 | 2.160 | 2.160 | 2.110 | 2.150 | 9,600 | -0.10(-4.44%) |
Mar 26, 2009 | 2.180 | 2.250 | 2.110 | 2.250 | 65,775 | -0.02(-0.88%) |
Mar 25, 2009 | 2.160 | 2.270 | 2.150 | 2.270 | 77,361 | +0.10(+4.61%) |
Mar 24, 2009 | 2.150 | 2.190 | 2.126 | 2.170 | 52,350 | +0.01(+0.46%) |
Mar 23, 2009 | 2.080 | 2.190 | 2.080 | 2.160 | 73,110 | +0.08(+3.85%) |
Mar 20, 2009 | 1.910 | 2.080 | 1.910 | 2.080 | 77,041 | +0.08(+4.00%) |
Mar 19, 2009 | 1.970 | 2.020 | 1.940 | 2.000 | 89,796 | +0.10(+5.26%) |
Mar 18, 2009 | 1.810 | 1.900 | 1.740 | 1.900 | 14,752 | +0.05(+2.70%) |
Mar 17, 2009 | 1.930 | 1.930 | 1.710 | 1.850 | 21,934 | -0.04(-2.12%) |
Mar 16, 2009 | 1.840 | 1.920 | 1.840 | 1.890 | 26,762 | +0.21(+12.50%) |
Mar 13, 2009 | 1.720 | 1.740 | 1.650 | 1.680 | 318,503 | +0.00(+0.00%) |
Mar 12, 2009 | 1.670 | 1.700 | 1.650 | 1.680 | 53,006 | -0.03(-1.75%) |
Mar 11, 2009 | 1.800 | 1.830 | 1.650 | 1.710 | 38,962 | -0.05(-3.00%) |
Mar 10, 2009 | 1.770 | 1.850 | 1.700 | 1.763 | 38,502 | +0.05(+3.09%) |
Mar 09, 2009 | 1.800 | 1.800 | 1.710 | 1.710 | 9,532 | -0.15(-8.06%) |
Mar 06, 2009 | 1.800 | 1.889 | 1.720 | 1.860 | 21,333 | +0.07(+3.91%) |
Mar 05, 2009 | 1.800 | 1.850 | 1.780 | 1.790 | 14,900 | -0.04(-2.19%) |
Mar 04, 2009 | 1.780 | 1.850 | 1.770 | 1.830 | 7,651 | +0.09(+5.17%) |
Mar 02, 2009 | 1.900 | 1.970 | 1.650 | 1.740 | 37,777 | -0.16(-8.42%) |
Feb 27, 2009 | 1.970 | 2.000 | 1.900 | 1.900 | 18,122 | -0.10(-5.00%) |
Feb 26, 2009 | 2.010 | 2.030 | 1.980 | 2.000 | 64,602 | -0.10(-4.76%) |
Feb 25, 2009 | 1.990 | 2.110 | 1.950 | 2.100 | 88,370 | +0.08(+3.96%) |
Feb 24, 2009 | 1.990 | 2.030 | 1.900 | 2.020 | 10,649 | +0.01(+0.50%) |
Feb 23, 2009 | 2.000 | 2.030 | 2.000 | 2.010 | 39,374 | -0.02(-0.98%) |
Feb 20, 2009 | 1.990 | 2.030 | 1.980 | 2.030 | 52,264 | +0.01(+0.49%) |
Feb 19, 2009 | 2.000 | 2.030 | 2.000 | 2.020 | 37,682 | +0.02(+1.00%) |
Feb 18, 2009 | 1.980 | 2.070 | 1.940 | 2.000 | 52,958 | -0.02(-0.99%) |
Feb 17, 2009 | 2.090 | 2.090 | 1.850 | 2.020 | 78,010 | +0.03(+1.51%) |
Feb 13, 2009 | 1.950 | 2.090 | 1.880 | 1.990 | 105,051 | +0.00(+0.00%) |
Feb 12, 2009 | 1.980 | 2.060 | 1.900 | 1.990 | 91,832 | +0.09(+4.74%) |
Feb 11, 2009 | 1.900 | 1.960 | 1.610 | 1.900 | 66,034 | -0.07(-3.55%) |
Feb 10, 2009 | 1.980 | 1.980 | 1.740 | 1.970 | 70,961 | -0.05(-2.48%) |
Feb 09, 2009 | 2.010 | 2.050 | 2.010 | 2.020 | 241,900 | +0.01(+0.50%) |
Feb 06, 2009 | 1.940 | 2.040 | 1.940 | 2.010 | 11,950 | +0.01(+0.50%) |
Feb 05, 2009 | 1.950 | 2.030 | 1.950 | 2.000 | 26,500 | +0.00(+0.00%) |
Feb 04, 2009 | 1.950 | 2.010 | 1.950 | 2.000 | 30,688 | +0.00(+0.00%) |
Feb 03, 2009 | 1.970 | 2.050 | 1.970 | 2.000 | 96,242 | +0.00(+0.00%) |