Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.367 | 3.528 | 3.344 | 3.365 | 46,421 | +0.07(+2.27%) |
Apr 29, 2009 | 3.306 | 3.413 | 3.237 | 3.290 | 32,220 | +0.05(+1.51%) |
Apr 28, 2009 | 2.999 | 3.329 | 2.999 | 3.242 | 20,665 | +0.14(+4.36%) |
Apr 27, 2009 | 3.053 | 3.106 | 2.845 | 3.106 | 42,189 | -0.07(-2.27%) |
Apr 24, 2009 | 3.045 | 3.183 | 2.953 | 3.178 | 53,961 | +0.11(+3.60%) |
Apr 23, 2009 | 2.799 | 3.122 | 2.761 | 3.068 | 89,033 | +0.27(+9.59%) |
Apr 22, 2009 | 2.385 | 2.845 | 2.385 | 2.799 | 64,210 | +0.34(+13.71%) |
Apr 21, 2009 | 2.286 | 2.585 | 2.286 | 2.462 | 54,157 | +0.18(+7.72%) |
Apr 20, 2009 | 2.301 | 2.600 | 2.232 | 2.286 | 53,202 | -0.02(-0.67%) |
Apr 17, 2009 | 2.247 | 2.470 | 2.232 | 2.301 | 81,495 | +0.08(+3.81%) |
Apr 16, 2009 | 2.109 | 2.217 | 2.094 | 2.217 | 64,111 | +0.08(+3.96%) |
Apr 15, 2009 | 1.818 | 2.171 | 1.802 | 2.132 | 39,520 | +0.08(+4.12%) |
Apr 14, 2009 | 2.186 | 2.224 | 2.048 | 2.048 | 207,685 | -0.12(-5.65%) |
Apr 13, 2009 | 2.194 | 2.263 | 2.140 | 2.171 | 66,380 | -0.06(-2.75%) |
Apr 09, 2009 | 2.111 | 2.301 | 2.102 | 2.232 | 73,144 | +0.15(+7.38%) |
Apr 08, 2009 | 2.017 | 2.086 | 2.017 | 2.079 | 19,557 | +0.03(+1.50%) |
Apr 07, 2009 | 2.086 | 2.125 | 2.017 | 2.048 | 27,264 | -0.08(-3.96%) |
Apr 06, 2009 | 2.126 | 2.147 | 2.071 | 2.132 | 35,594 | -0.08(-3.81%) |
Apr 03, 2009 | 2.125 | 2.232 | 2.109 | 2.217 | 16,775 | +0.07(+3.21%) |
Apr 02, 2009 | 1.994 | 2.201 | 1.994 | 2.148 | 21,252 | +0.17(+8.53%) |
Apr 01, 2009 | 1.933 | 2.040 | 1.933 | 1.979 | 25,071 | +0.02(+0.78%) |
Mar 31, 2009 | 1.986 | 1.994 | 1.948 | 1.963 | 27,114 | +0.01(+0.49%) |
Mar 30, 2009 | 2.029 | 2.029 | 1.940 | 1.954 | 9,909 | -0.24(-11.08%) |
Mar 26, 2009 | 2.056 | 2.201 | 2.055 | 2.197 | 23,703 | +0.07(+3.43%) |
Mar 25, 2009 | 2.109 | 2.209 | 2.040 | 2.125 | 34,445 | -0.02(-1.07%) |
Mar 24, 2009 | 1.873 | 2.148 | 1.873 | 2.148 | 22,691 | +0.25(+13.36%) |
Mar 23, 2009 | 1.933 | 1.956 | 1.864 | 1.894 | 33,258 | +0.05(+2.92%) |
Mar 20, 2009 | 1.818 | 1.864 | 1.772 | 1.841 | 13,636 | +0.09(+5.26%) |
Mar 19, 2009 | 1.825 | 1.879 | 1.726 | 1.749 | 24,036 | -0.05(-2.56%) |
Mar 18, 2009 | 1.848 | 1.848 | 1.741 | 1.795 | 19,467 | +0.02(+1.30%) |
Mar 17, 2009 | 1.618 | 1.879 | 1.611 | 1.772 | 71,542 | +0.08(+4.76%) |
Mar 16, 2009 | 1.779 | 1.785 | 1.649 | 1.691 | 49,973 | -0.03(-1.56%) |
Mar 13, 2009 | 1.542 | 1.733 | 1.542 | 1.718 | 103,817 | +0.18(+11.44%) |
Mar 12, 2009 | 1.442 | 1.542 | 1.381 | 1.542 | 144,966 | +0.05(+3.08%) |
Mar 11, 2009 | 1.787 | 1.787 | 1.227 | 1.496 | 785,671 | -0.31(-16.96%) |
Mar 10, 2009 | 1.649 | 1.801 | 1.580 | 1.801 | 66,493 | +0.29(+19.21%) |
Mar 09, 2009 | 1.626 | 1.649 | 1.511 | 1.511 | 52,700 | -0.05(-3.43%) |
Mar 06, 2009 | 1.657 | 1.726 | 1.534 | 1.565 | 40,232 | -0.11(-6.42%) |
Mar 05, 2009 | 1.672 | 1.756 | 1.649 | 1.672 | 20,039 | -0.05(-2.68%) |
Mar 04, 2009 | 1.756 | 1.779 | 1.703 | 1.718 | 36,079 | -0.02(-0.88%) |
Mar 02, 2009 | 1.864 | 1.864 | 1.733 | 1.733 | 24,076 | -0.18(-9.60%) |
Feb 27, 2009 | 1.825 | 1.917 | 1.733 | 1.917 | 51,323 | +0.15(+8.22%) |
Feb 26, 2009 | 1.925 | 2.032 | 1.703 | 1.772 | 87,458 | -0.08(-4.55%) |
Feb 25, 2009 | 2.032 | 2.032 | 1.856 | 1.856 | 78,113 | -0.15(-7.28%) |
Feb 24, 2009 | 1.979 | 2.032 | 1.933 | 2.002 | 41,331 | -0.01(-0.39%) |
Feb 23, 2009 | 2.086 | 2.148 | 1.963 | 2.010 | 32,254 | -0.08(-3.67%) |
Feb 20, 2009 | 2.071 | 2.117 | 2.032 | 2.086 | 115,442 | -0.08(-3.55%) |
Feb 19, 2009 | 2.148 | 2.194 | 2.109 | 2.163 | 29,964 | -0.03(-1.40%) |
Feb 18, 2009 | 2.094 | 2.278 | 2.025 | 2.194 | 50,124 | +0.16(+7.92%) |
Feb 17, 2009 | 2.109 | 2.270 | 2.002 | 2.032 | 53,977 | -0.07(-3.28%) |
Feb 13, 2009 | 2.278 | 2.355 | 1.986 | 2.102 | 84,932 | -0.13(-5.84%) |
Feb 12, 2009 | 2.224 | 2.332 | 2.194 | 2.232 | 60,745 | -0.15(-6.13%) |
Feb 11, 2009 | 2.301 | 2.378 | 2.286 | 2.378 | 37,925 | +0.07(+2.99%) |
Feb 10, 2009 | 2.316 | 2.355 | 2.293 | 2.309 | 17,158 | -0.01(-0.33%) |
Feb 09, 2009 | 2.293 | 2.362 | 2.263 | 2.316 | 31,843 | -0.10(-4.13%) |
Feb 06, 2009 | 2.293 | 2.508 | 2.255 | 2.416 | 32,660 | +0.17(+7.51%) |
Feb 05, 2009 | 2.477 | 2.477 | 1.772 | 2.247 | 253,748 | -0.31(-12.28%) |
Feb 04, 2009 | 2.753 | 2.784 | 2.531 | 2.562 | 51,042 | -0.23(-8.24%) |
Feb 03, 2009 | 2.938 | 2.938 | 2.746 | 2.792 | 28,310 | -0.06(-2.15%) |