Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.011 | 2.071 | 2.011 | 2.021 | 128,387 | -0.02(-0.87%) |
Apr 29, 2009 | 2.007 | 2.082 | 2.007 | 2.039 | 116,940 | +0.04(+1.77%) |
Apr 28, 2009 | 2.007 | 2.007 | 1.979 | 2.003 | 111,555 | -0.00(-0.18%) |
Apr 27, 2009 | 2.003 | 2.057 | 1.975 | 2.007 | 138,465 | +0.00(+0.18%) |
Apr 24, 2009 | 2.007 | 2.043 | 1.975 | 2.003 | 75,794 | -0.00(-0.00%) |
Apr 23, 2009 | 2.003 | 2.007 | 1.975 | 2.003 | 74,443 | +0.02(+1.26%) |
Apr 22, 2009 | 2.007 | 2.078 | 1.964 | 1.979 | 85,428 | -0.01(-0.54%) |
Apr 21, 2009 | 2.018 | 2.032 | 1.936 | 1.989 | 102,606 | +0.01(+0.36%) |
Apr 20, 2009 | 2.011 | 2.011 | 1.947 | 1.982 | 39,079 | -0.01(-0.71%) |
Apr 17, 2009 | 1.957 | 2.067 | 1.936 | 1.996 | 108,346 | +0.09(+4.46%) |
Apr 16, 2009 | 1.922 | 1.968 | 1.911 | 1.911 | 103,766 | -0.02(-1.28%) |
Apr 15, 2009 | 1.932 | 1.940 | 1.918 | 1.936 | 237,310 | +0.00(+0.18%) |
Apr 14, 2009 | 1.915 | 1.936 | 1.915 | 1.932 | 59,050 | -0.00(-0.18%) |
Apr 13, 2009 | 1.940 | 1.996 | 1.900 | 1.936 | 124,130 | +0.02(+0.93%) |
Apr 09, 2009 | 1.918 | 1.926 | 1.851 | 1.918 | 71,980 | +0.06(+3.25%) |
Apr 08, 2009 | 1.936 | 1.936 | 1.840 | 1.858 | 76,073 | -0.02(-0.95%) |
Apr 07, 2009 | 1.861 | 1.886 | 1.847 | 1.876 | 36,861 | +0.04(+2.13%) |
Apr 06, 2009 | 1.890 | 1.897 | 1.829 | 1.837 | 74,685 | -0.03(-1.52%) |
Apr 03, 2009 | 1.893 | 1.897 | 1.861 | 1.865 | 87,578 | -0.03(-1.69%) |
Apr 02, 2009 | 1.883 | 1.904 | 1.860 | 1.897 | 106,738 | +0.03(+1.52%) |
Apr 01, 2009 | 1.868 | 1.890 | 1.861 | 1.868 | 79,094 | -0.01(-0.75%) |
Mar 31, 2009 | 1.883 | 1.890 | 1.872 | 1.883 | 66,113 | +0.05(+2.71%) |
Mar 30, 2009 | 1.897 | 1.908 | 1.776 | 1.833 | 134,943 | -0.06(-3.01%) |
Mar 26, 2009 | 1.822 | 1.890 | 1.806 | 1.890 | 158,585 | +0.09(+4.91%) |
Mar 25, 2009 | 1.794 | 1.836 | 1.741 | 1.801 | 141,739 | +0.05(+2.86%) |
Mar 24, 2009 | 1.847 | 1.847 | 1.741 | 1.751 | 260,757 | -0.01(-0.40%) |
Mar 23, 2009 | 1.758 | 1.836 | 1.741 | 1.758 | 121,864 | +0.02(+1.43%) |
Mar 20, 2009 | 1.794 | 1.794 | 1.709 | 1.733 | 109,407 | -0.05(-2.98%) |
Mar 19, 2009 | 1.744 | 1.819 | 1.773 | 1.787 | 145,798 | +0.06(+3.29%) |
Mar 18, 2009 | 1.744 | 1.744 | 1.680 | 1.730 | 105,624 | -0.02(-1.22%) |
Mar 17, 2009 | 1.858 | 1.911 | 1.623 | 1.751 | 216,979 | -0.05(-2.95%) |
Mar 16, 2009 | 1.847 | 1.943 | 1.805 | 1.805 | 111,803 | -0.04(-2.31%) |
Mar 13, 2009 | 1.829 | 1.865 | 1.773 | 1.847 | 0 | +0.04(+1.96%) |
Mar 12, 2009 | 1.634 | 1.812 | 1.634 | 1.812 | 1,127,921 | +0.15(+8.74%) |
Mar 11, 2009 | 1.790 | 1.790 | 1.666 | 1.666 | 203,267 | -0.07(-3.89%) |
Mar 10, 2009 | 1.563 | 1.769 | 1.563 | 1.733 | 205,144 | +0.21(+13.49%) |
Mar 09, 2009 | 1.531 | 1.584 | 1.478 | 1.527 | 209,694 | -0.04(-2.49%) |
Mar 06, 2009 | 1.630 | 1.659 | 1.563 | 1.567 | 0 | -0.09(-5.53%) |
Mar 05, 2009 | 1.776 | 1.780 | 1.602 | 1.658 | 100,677 | -0.12(-6.64%) |
Mar 04, 2009 | 1.677 | 1.876 | 1.677 | 1.776 | 96,604 | -0.02(-1.19%) |
Mar 02, 2009 | 1.900 | 1.901 | 1.748 | 1.797 | 119,846 | -0.05(-2.69%) |
Feb 27, 2009 | 1.805 | 1.950 | 1.805 | 1.847 | 0 | -0.05(-2.80%) |
Feb 26, 2009 | 1.776 | 1.947 | 1.755 | 1.900 | 158,089 | +0.16(+9.41%) |
Feb 25, 2009 | 1.879 | 1.879 | 1.691 | 1.737 | 192,521 | -0.07(-3.74%) |
Feb 24, 2009 | 1.634 | 1.807 | 1.632 | 1.805 | 169,522 | +0.13(+8.09%) |
Feb 23, 2009 | 1.662 | 1.710 | 1.627 | 1.670 | 268,330 | -0.06(-3.69%) |
Feb 20, 2009 | 1.673 | 1.737 | 1.630 | 1.733 | 0 | -0.11(-5.79%) |
Feb 19, 2009 | 1.868 | 1.922 | 1.808 | 1.840 | 134,040 | -0.06(-3.36%) |
Feb 18, 2009 | 1.975 | 2.011 | 1.865 | 1.904 | 180,776 | -0.07(-3.77%) |
Feb 17, 2009 | 2.032 | 2.033 | 1.925 | 1.979 | 110,204 | -0.07(-3.30%) |
Feb 13, 2009 | 2.106 | 2.110 | 2.039 | 2.046 | 0 | -0.04(-2.04%) |
Feb 12, 2009 | 2.064 | 2.096 | 2.035 | 2.089 | 89,842 | +0.02(+1.21%) |
Feb 11, 2009 | 2.032 | 2.075 | 2.014 | 2.064 | 36,030 | +0.06(+3.01%) |
Feb 10, 2009 | 2.110 | 2.149 | 2.000 | 2.003 | 78,981 | -0.14(-6.47%) |
Feb 09, 2009 | 2.142 | 2.142 | 2.085 | 2.142 | 75,623 | +0.02(+1.17%) |
Feb 06, 2009 | 2.099 | 2.117 | 2.092 | 2.117 | 0 | +0.02(+0.85%) |
Feb 05, 2009 | 2.057 | 2.114 | 2.054 | 2.099 | 136,134 | +0.02(+0.85%) |
Feb 04, 2009 | 2.046 | 2.082 | 2.046 | 2.082 | 72,470 | +0.04(+1.91%) |
Feb 03, 2009 | 2.032 | 2.043 | 1.971 | 2.043 | 158,858 | +0.04(+1.77%) |