Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.310 | 2.315 | 2.170 | 2.310 | 127,502 | +0.04(+1.76%) |
Apr 29, 2009 | 2.090 | 2.280 | 2.060 | 2.270 | 48,890 | +0.20(+9.66%) |
Apr 28, 2009 | 2.060 | 2.130 | 2.060 | 2.070 | 37,349 | -0.02(-0.96%) |
Apr 27, 2009 | 2.160 | 2.250 | 2.090 | 2.090 | 43,194 | -0.18(-7.93%) |
Apr 24, 2009 | 2.150 | 2.570 | 2.120 | 2.270 | 63,470 | +0.14(+6.57%) |
Apr 23, 2009 | 2.340 | 2.340 | 2.130 | 2.130 | 37,595 | -0.21(-8.97%) |
Apr 22, 2009 | 2.330 | 2.400 | 2.310 | 2.340 | 57,712 | -0.01(-0.43%) |
Apr 21, 2009 | 2.190 | 2.420 | 2.140 | 2.350 | 38,743 | +0.15(+6.82%) |
Apr 20, 2009 | 2.460 | 2.460 | 2.190 | 2.200 | 48,705 | -0.31(-12.35%) |
Apr 17, 2009 | 2.520 | 2.520 | 2.470 | 2.510 | 54,450 | +0.00(+0.00%) |
Apr 16, 2009 | 2.460 | 2.520 | 2.410 | 2.510 | 71,901 | +0.05(+2.03%) |
Apr 15, 2009 | 2.340 | 2.460 | 2.340 | 2.460 | 51,299 | +0.10(+4.24%) |
Apr 14, 2009 | 2.380 | 2.430 | 2.360 | 2.360 | 45,276 | -0.07(-2.88%) |
Apr 13, 2009 | 2.430 | 2.450 | 2.340 | 2.430 | 55,083 | -0.01(-0.41%) |
Apr 09, 2009 | 2.170 | 2.440 | 2.170 | 2.440 | 59,765 | +0.34(+16.19%) |
Apr 08, 2009 | 2.220 | 2.220 | 2.080 | 2.100 | 36,614 | -0.15(-6.67%) |
Apr 07, 2009 | 2.420 | 2.420 | 2.250 | 2.250 | 39,818 | -0.22(-8.91%) |
Apr 06, 2009 | 2.520 | 2.540 | 2.424 | 2.470 | 33,918 | -0.10(-3.89%) |
Apr 03, 2009 | 2.500 | 2.590 | 2.460 | 2.570 | 46,591 | +0.12(+4.90%) |
Apr 02, 2009 | 2.420 | 2.650 | 2.380 | 2.450 | 95,137 | +0.15(+6.52%) |
Apr 01, 2009 | 2.020 | 2.300 | 1.970 | 2.300 | 60,661 | +0.19(+9.00%) |
Mar 31, 2009 | 2.140 | 2.170 | 2.080 | 2.110 | 40,007 | +0.01(+0.48%) |
Mar 30, 2009 | 2.070 | 2.130 | 2.000 | 2.100 | 61,857 | -0.22(-9.48%) |
Mar 26, 2009 | 2.390 | 2.520 | 2.300 | 2.320 | 112,379 | -0.02(-0.85%) |
Mar 25, 2009 | 2.540 | 2.580 | 2.230 | 2.340 | 95,689 | -0.11(-4.49%) |
Mar 24, 2009 | 2.640 | 2.650 | 2.450 | 2.450 | 96,255 | -0.26(-9.59%) |
Mar 23, 2009 | 2.650 | 2.730 | 2.640 | 2.710 | 111,009 | +0.12(+4.63%) |
Mar 20, 2009 | 2.590 | 2.600 | 2.420 | 2.590 | 154,787 | +0.02(+0.78%) |
Mar 19, 2009 | 2.580 | 2.650 | 2.500 | 2.570 | 83,331 | +0.04(+1.58%) |
Mar 18, 2009 | 2.480 | 2.600 | 2.450 | 2.530 | 66,133 | +0.02(+0.80%) |
Mar 17, 2009 | 2.290 | 2.520 | 2.270 | 2.510 | 65,445 | +0.21(+9.13%) |
Mar 16, 2009 | 2.350 | 2.480 | 2.260 | 2.300 | 160,958 | -0.02(-0.86%) |
Mar 13, 2009 | 2.390 | 2.410 | 2.270 | 2.320 | 0 | -0.06(-2.52%) |
Mar 12, 2009 | 1.800 | 2.400 | 1.800 | 2.380 | 164,657 | +0.60(+33.71%) |
Mar 11, 2009 | 1.650 | 1.780 | 1.550 | 1.780 | 98,387 | +0.11(+6.59%) |
Mar 10, 2009 | 1.630 | 1.710 | 1.610 | 1.670 | 53,880 | +0.11(+7.05%) |
Mar 09, 2009 | 1.780 | 1.870 | 1.560 | 1.560 | 60,051 | -0.23(-12.85%) |
Mar 06, 2009 | 1.670 | 1.900 | 1.670 | 1.790 | 0 | +0.17(+10.49%) |
Mar 05, 2009 | 1.620 | 1.700 | 1.590 | 1.620 | 18,300 | -0.06(-3.57%) |
Mar 04, 2009 | 1.570 | 1.680 | 1.570 | 1.680 | 44,633 | +0.08(+5.00%) |
Mar 02, 2009 | 1.670 | 1.860 | 1.560 | 1.600 | 137,400 | -0.22(-12.09%) |
Feb 27, 2009 | 2.100 | 2.110 | 1.820 | 1.820 | 0 | +0.19(+11.66%) |
Feb 26, 2009 | 1.900 | 1.950 | 1.550 | 1.630 | 180,643 | -0.32(-16.41%) |
Feb 25, 2009 | 2.350 | 2.470 | 1.930 | 1.950 | 141,499 | -0.35(-15.22%) |
Feb 24, 2009 | 1.840 | 2.300 | 1.770 | 2.300 | 91,851 | +0.49(+27.07%) |
Feb 23, 2009 | 2.020 | 2.060 | 1.800 | 1.810 | 64,506 | -0.19(-9.50%) |
Feb 20, 2009 | 2.080 | 2.120 | 1.960 | 2.000 | 109,686 | -0.14(-6.54%) |
Feb 19, 2009 | 2.150 | 2.190 | 2.020 | 2.140 | 180,908 | +0.03(+1.42%) |
Feb 18, 2009 | 2.280 | 2.340 | 2.090 | 2.110 | 164,272 | -0.14(-6.22%) |
Feb 17, 2009 | 2.260 | 2.400 | 2.200 | 2.250 | 213,206 | -0.17(-7.02%) |
Feb 13, 2009 | 2.480 | 2.510 | 2.400 | 2.420 | 54,413 | -0.05(-2.02%) |
Feb 12, 2009 | 2.330 | 2.520 | 2.180 | 2.470 | 50,205 | +0.11(+4.66%) |
Feb 11, 2009 | 2.250 | 2.430 | 2.060 | 2.360 | 142,074 | +0.25(+11.85%) |
Feb 10, 2009 | 2.270 | 2.310 | 2.010 | 2.110 | 157,136 | -0.19(-8.26%) |
Feb 09, 2009 | 2.400 | 2.440 | 2.300 | 2.300 | 34,850 | -0.03(-1.29%) |
Feb 06, 2009 | 2.280 | 2.350 | 2.046 | 2.330 | 78,631 | +0.08(+3.56%) |
Feb 05, 2009 | 1.950 | 2.385 | 1.870 | 2.250 | 221,324 | +0.27(+13.64%) |
Feb 04, 2009 | 1.530 | 2.240 | 1.520 | 1.980 | 262,958 | +0.45(+29.41%) |
Feb 03, 2009 | 1.550 | 1.660 | 1.430 | 1.530 | 239,156 | +0.02(+1.32%) |