Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.869 | 2.897 | 2.828 | 2.852 | 349,026 | +0.00(+0.00%) |
Apr 29, 2009 | 2.805 | 2.852 | 2.805 | 2.852 | 197,770 | +0.05(+1.95%) |
Apr 28, 2009 | 2.774 | 2.808 | 2.750 | 2.798 | 207,196 | +0.03(+1.11%) |
Apr 27, 2009 | 2.764 | 2.822 | 2.754 | 2.767 | 224,172 | -0.03(-0.98%) |
Apr 24, 2009 | 2.781 | 2.805 | 2.764 | 2.794 | 248,502 | +0.05(+1.74%) |
Apr 23, 2009 | 2.736 | 2.764 | 2.682 | 2.747 | 328,163 | +0.03(+1.00%) |
Apr 22, 2009 | 2.702 | 2.790 | 2.702 | 2.719 | 281,874 | -0.03(-1.09%) |
Apr 21, 2009 | 2.644 | 2.779 | 2.627 | 2.749 | 280,110 | +0.05(+1.99%) |
Apr 20, 2009 | 2.798 | 2.798 | 2.689 | 2.695 | 355,597 | -0.14(-5.05%) |
Apr 17, 2009 | 2.787 | 2.856 | 2.787 | 2.839 | 335,309 | +0.05(+1.71%) |
Apr 16, 2009 | 2.781 | 2.805 | 2.723 | 2.791 | 310,141 | +0.06(+2.12%) |
Apr 15, 2009 | 2.689 | 2.747 | 2.668 | 2.733 | 267,111 | +0.04(+1.52%) |
Apr 14, 2009 | 2.726 | 2.733 | 2.689 | 2.692 | 214,371 | -0.07(-2.59%) |
Apr 13, 2009 | 2.716 | 2.764 | 2.671 | 2.764 | 394,893 | +0.02(+0.75%) |
Apr 09, 2009 | 2.712 | 2.777 | 2.665 | 2.743 | 759,881 | +0.14(+5.51%) |
Apr 08, 2009 | 2.569 | 2.624 | 2.569 | 2.600 | 286,854 | -0.00(-0.13%) |
Apr 07, 2009 | 2.579 | 2.627 | 2.579 | 2.603 | 296,749 | -0.06(-2.30%) |
Apr 06, 2009 | 2.661 | 2.665 | 2.600 | 2.665 | 372,128 | +0.00(+0.13%) |
Apr 03, 2009 | 2.631 | 2.671 | 2.613 | 2.661 | 324,631 | +0.00(+0.13%) |
Apr 02, 2009 | 2.433 | 2.767 | 2.426 | 2.658 | 533,305 | +0.03(+1.30%) |
Apr 01, 2009 | 2.460 | 2.658 | 2.460 | 2.624 | 554,927 | +0.12(+4.91%) |
Mar 31, 2009 | 2.504 | 2.555 | 2.463 | 2.501 | 645,479 | +0.02(+0.83%) |
Mar 30, 2009 | 2.559 | 2.578 | 2.416 | 2.480 | 381,161 | -0.24(-8.78%) |
Mar 26, 2009 | 2.729 | 2.750 | 2.668 | 2.719 | 565,692 | +0.05(+2.05%) |
Mar 25, 2009 | 2.610 | 2.733 | 2.607 | 2.665 | 475,591 | +0.08(+3.17%) |
Mar 24, 2009 | 2.525 | 2.613 | 2.525 | 2.583 | 518,102 | -0.01(-0.26%) |
Mar 23, 2009 | 2.542 | 2.590 | 2.504 | 2.590 | 531,775 | +0.17(+7.05%) |
Mar 20, 2009 | 2.450 | 2.491 | 2.419 | 2.419 | 545,079 | +0.01(+0.57%) |
Mar 19, 2009 | 2.439 | 2.460 | 2.405 | 2.405 | 502,075 | +0.01(+0.28%) |
Mar 18, 2009 | 2.289 | 2.405 | 2.259 | 2.399 | 480,896 | +0.11(+4.77%) |
Mar 17, 2009 | 2.238 | 2.289 | 2.221 | 2.289 | 338,571 | +0.08(+3.55%) |
Mar 16, 2009 | 2.187 | 2.279 | 2.187 | 2.211 | 449,775 | +0.02(+0.93%) |
Mar 13, 2009 | 2.207 | 2.225 | 2.156 | 2.190 | 0 | +0.02(+0.94%) |
Mar 12, 2009 | 1.979 | 2.184 | 1.969 | 2.170 | 479,302 | +0.19(+9.66%) |
Mar 11, 2009 | 1.979 | 1.996 | 1.935 | 1.979 | 391,200 | +0.04(+1.93%) |
Mar 10, 2009 | 1.757 | 1.941 | 1.757 | 1.941 | 493,224 | +0.17(+9.85%) |
Mar 09, 2009 | 1.757 | 1.846 | 1.706 | 1.767 | 602,860 | -0.06(-3.18%) |
Mar 06, 2009 | 1.969 | 2.016 | 1.781 | 1.825 | 0 | -0.11(-5.68%) |
Mar 05, 2009 | 2.064 | 2.105 | 1.921 | 1.935 | 287,308 | -0.20(-9.54%) |
Mar 04, 2009 | 2.187 | 2.187 | 2.054 | 2.139 | 930,329 | -0.20(-8.47%) |
Mar 02, 2009 | 2.460 | 2.477 | 2.320 | 2.337 | 727,148 | -0.20(-8.03%) |
Feb 27, 2009 | 2.579 | 2.603 | 2.525 | 2.541 | 0 | -0.10(-3.90%) |
Feb 26, 2009 | 2.603 | 2.719 | 2.583 | 2.644 | 617,441 | +0.07(+2.84%) |
Feb 25, 2009 | 2.566 | 2.610 | 2.479 | 2.571 | 384,250 | +0.00(+0.08%) |
Feb 24, 2009 | 2.470 | 2.569 | 2.337 | 2.569 | 738,086 | +0.21(+9.13%) |
Feb 23, 2009 | 2.511 | 2.532 | 2.344 | 2.354 | 807,049 | -0.15(-6.12%) |
Feb 20, 2009 | 2.675 | 2.675 | 2.422 | 2.508 | 1,017,244 | -0.29(-10.37%) |
Feb 19, 2009 | 2.900 | 2.965 | 2.757 | 2.798 | 495,240 | -0.12(-4.09%) |
Feb 18, 2009 | 3.081 | 3.081 | 2.873 | 2.917 | 714,070 | -0.16(-5.17%) |
Feb 17, 2009 | 3.135 | 3.153 | 3.057 | 3.076 | 617,239 | -0.15(-4.69%) |
Feb 13, 2009 | 3.292 | 3.292 | 3.204 | 3.228 | 510,408 | -0.06(-1.97%) |
Feb 12, 2009 | 3.296 | 3.299 | 3.183 | 3.292 | 547,306 | -0.04(-1.33%) |
Feb 11, 2009 | 3.395 | 3.395 | 3.306 | 3.337 | 483,581 | -0.06(-1.71%) |
Feb 10, 2009 | 3.419 | 3.446 | 3.337 | 3.395 | 577,126 | -0.09(-2.45%) |
Feb 09, 2009 | 3.446 | 3.487 | 3.429 | 3.480 | 474,026 | +0.01(+0.29%) |
Feb 06, 2009 | 3.422 | 3.490 | 3.419 | 3.470 | 420,612 | +0.06(+1.70%) |
Feb 05, 2009 | 3.350 | 3.425 | 3.340 | 3.412 | 421,002 | +0.01(+0.30%) |
Feb 04, 2009 | 3.388 | 3.453 | 3.361 | 3.402 | 403,143 | -0.01(-0.30%) |
Feb 03, 2009 | 3.460 | 3.460 | 3.408 | 3.412 | 356,004 | -0.05(-1.38%) |