Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.214 | 2.228 | 2.181 | 2.214 | 418,201 | +0.03(+1.38%) |
Apr 29, 2009 | 2.167 | 2.187 | 2.167 | 2.184 | 608,754 | +0.03(+1.24%) |
Apr 28, 2009 | 2.160 | 2.184 | 2.157 | 2.157 | 398,343 | -0.03(-1.23%) |
Apr 27, 2009 | 2.134 | 2.187 | 2.134 | 2.184 | 384,088 | +0.02(+0.77%) |
Apr 24, 2009 | 2.147 | 2.171 | 2.144 | 2.167 | 729,823 | +0.02(+0.78%) |
Apr 23, 2009 | 2.154 | 2.177 | 2.130 | 2.150 | 784,220 | +0.01(+0.59%) |
Apr 22, 2009 | 2.137 | 2.160 | 2.124 | 2.138 | 762,013 | -0.01(-0.43%) |
Apr 21, 2009 | 2.114 | 2.160 | 2.114 | 2.147 | 1,080,780 | -0.00(-0.16%) |
Apr 20, 2009 | 2.157 | 2.181 | 2.130 | 2.150 | 594,243 | -0.04(-1.69%) |
Apr 17, 2009 | 2.191 | 2.211 | 2.184 | 2.187 | 1,482,688 | +0.01(+0.46%) |
Apr 16, 2009 | 2.177 | 2.214 | 2.154 | 2.177 | 521,233 | +0.03(+1.41%) |
Apr 15, 2009 | 2.097 | 2.160 | 2.093 | 2.147 | 343,272 | +0.02(+0.95%) |
Apr 14, 2009 | 2.134 | 2.164 | 2.117 | 2.127 | 561,239 | -0.01(-0.47%) |
Apr 13, 2009 | 2.097 | 2.147 | 2.097 | 2.137 | 359,899 | +0.01(+0.47%) |
Apr 09, 2009 | 2.080 | 2.134 | 2.063 | 2.127 | 635,945 | +0.07(+3.26%) |
Apr 08, 2009 | 2.026 | 2.060 | 2.023 | 2.060 | 226,370 | +0.05(+2.50%) |
Apr 07, 2009 | 1.973 | 2.016 | 1.963 | 2.010 | 514,333 | +0.00(+0.17%) |
Apr 06, 2009 | 1.999 | 2.020 | 1.979 | 2.006 | 308,092 | -0.02(-0.83%) |
Apr 03, 2009 | 2.023 | 2.036 | 2.003 | 2.023 | 329,673 | -0.02(-1.15%) |
Apr 02, 2009 | 2.013 | 2.067 | 2.013 | 2.046 | 389,973 | +0.05(+2.69%) |
Apr 01, 2009 | 1.916 | 1.996 | 1.916 | 1.993 | 367,780 | +0.02(+1.19%) |
Mar 31, 2009 | 1.902 | 1.979 | 1.902 | 1.969 | 255,796 | +0.07(+3.53%) |
Mar 30, 2009 | 1.939 | 1.942 | 1.879 | 1.902 | 417,259 | -0.11(-5.66%) |
Mar 26, 2009 | 2.010 | 2.023 | 1.993 | 2.016 | 774,106 | +0.03(+1.52%) |
Mar 25, 2009 | 1.993 | 2.013 | 1.956 | 1.986 | 686,288 | +0.03(+1.54%) |
Mar 24, 2009 | 1.902 | 1.973 | 1.902 | 1.956 | 593,957 | +0.02(+1.22%) |
Mar 23, 2009 | 1.949 | 1.949 | 1.929 | 1.932 | 605,054 | +0.02(+1.23%) |
Mar 20, 2009 | 1.929 | 1.952 | 1.895 | 1.909 | 260,128 | +0.00(+0.00%) |
Mar 19, 2009 | 1.916 | 1.929 | 1.859 | 1.909 | 525,123 | -0.00(-0.18%) |
Mar 18, 2009 | 1.899 | 1.956 | 1.889 | 1.912 | 385,698 | -0.01(-0.70%) |
Mar 17, 2009 | 1.899 | 1.929 | 1.895 | 1.926 | 304,792 | +0.01(+0.70%) |
Mar 16, 2009 | 1.942 | 1.963 | 1.906 | 1.912 | 296,380 | -0.02(-1.21%) |
Mar 13, 2009 | 1.926 | 1.993 | 1.895 | 1.936 | 0 | -0.01(-0.52%) |
Mar 12, 2009 | 1.838 | 1.966 | 1.838 | 1.946 | 821,528 | +0.09(+4.88%) |
Mar 11, 2009 | 1.845 | 1.882 | 1.832 | 1.855 | 351,582 | +0.01(+0.36%) |
Mar 10, 2009 | 1.721 | 1.848 | 1.718 | 1.848 | 910,899 | +0.13(+7.62%) |
Mar 09, 2009 | 1.748 | 1.748 | 1.687 | 1.718 | 1,207,593 | -0.03(-1.54%) |
Mar 06, 2009 | 1.791 | 1.798 | 1.724 | 1.744 | 0 | -0.08(-4.41%) |
Mar 05, 2009 | 1.835 | 1.859 | 1.825 | 1.825 | 890,633 | -0.05(-2.51%) |
Mar 04, 2009 | 1.885 | 1.926 | 1.842 | 1.872 | 463,671 | -0.04(-2.28%) |
Mar 02, 2009 | 1.909 | 1.919 | 1.862 | 1.916 | 1,271,625 | -0.01(-0.70%) |
Feb 27, 2009 | 1.865 | 1.932 | 1.865 | 1.929 | 0 | -0.01(-0.47%) |
Feb 26, 2009 | 1.848 | 1.939 | 1.848 | 1.938 | 907,734 | +0.05(+2.43%) |
Feb 25, 2009 | 1.979 | 1.979 | 1.855 | 1.892 | 571,735 | +0.01(+0.36%) |
Feb 24, 2009 | 1.862 | 1.892 | 1.825 | 1.885 | 2,372,907 | +0.00(+0.18%) |
Feb 23, 2009 | 1.879 | 1.939 | 1.842 | 1.882 | 1,724,270 | -0.04(-2.09%) |
Feb 20, 2009 | 1.952 | 1.959 | 1.879 | 1.922 | 1,217,928 | -0.05(-2.72%) |
Feb 19, 2009 | 2.013 | 2.040 | 1.946 | 1.976 | 1,434,956 | -0.08(-3.91%) |
Feb 18, 2009 | 2.221 | 2.238 | 1.983 | 2.056 | 2,360,456 | -0.17(-7.54%) |
Feb 17, 2009 | 2.217 | 2.261 | 2.181 | 2.224 | 550,562 | -0.09(-3.77%) |
Feb 13, 2009 | 2.301 | 2.342 | 2.301 | 2.311 | 410,680 | +0.01(+0.44%) |
Feb 12, 2009 | 2.315 | 2.338 | 2.288 | 2.301 | 429,364 | -0.02(-0.87%) |
Feb 11, 2009 | 2.301 | 2.335 | 2.281 | 2.321 | 279,288 | -0.03(-1.14%) |
Feb 10, 2009 | 2.311 | 2.355 | 2.311 | 2.348 | 357,484 | +0.03(+1.45%) |
Feb 09, 2009 | 2.325 | 2.342 | 2.295 | 2.315 | 751,690 | +0.01(+0.58%) |
Feb 06, 2009 | 2.332 | 2.358 | 2.271 | 2.301 | 1,329,524 | -0.03(-1.30%) |
Feb 05, 2009 | 2.362 | 2.365 | 2.248 | 2.332 | 951,072 | -0.04(-1.84%) |
Feb 04, 2009 | 2.399 | 2.435 | 2.315 | 2.375 | 662,558 | -0.04(-1.53%) |
Feb 03, 2009 | 2.476 | 2.476 | 2.348 | 2.412 | 1,093,851 | +0.10(+4.20%) |