Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.100 | 2.120 | 2.050 | 2.117 | 36,879 | +0.03(+1.29%) |
Apr 29, 2009 | 2.030 | 2.090 | 2.030 | 2.090 | 20,820 | +0.10(+5.03%) |
Apr 27, 2009 | 2.040 | 1.990 | 1.990 | 1.990 | 4,500 | -0.03(-1.49%) |
Apr 24, 2009 | 1.850 | 2.100 | 1.850 | 2.020 | 7,582 | +0.11(+5.76%) |
Apr 23, 2009 | 1.880 | 1.910 | 1.850 | 1.910 | 6,700 | +0.09(+4.95%) |
Apr 22, 2009 | 2.120 | 2.120 | 1.800 | 1.820 | 18,066 | -0.03(-1.62%) |
Apr 21, 2009 | 1.850 | 1.880 | 1.850 | 1.850 | 2,500 | -0.04(-2.12%) |
Apr 20, 2009 | 1.960 | 2.000 | 1.810 | 1.890 | 70,403 | -0.11(-5.26%) |
Apr 17, 2009 | 1.990 | 2.200 | 1.980 | 1.995 | 37,000 | +0.20(+10.83%) |
Apr 16, 2009 | 1.710 | 2.120 | 1.710 | 1.800 | 42,126 | -0.15(-7.60%) |
Apr 15, 2009 | 1.990 | 2.020 | 1.948 | 1.948 | 5,900 | -0.05(-2.60%) |
Apr 14, 2009 | 2.170 | 2.170 | 1.990 | 2.000 | 7,920 | -0.09(-4.31%) |
Apr 13, 2009 | 1.760 | 2.160 | 1.760 | 2.090 | 2,010 | +0.19(+10.00%) |
Apr 09, 2009 | 1.860 | 1.990 | 1.860 | 1.900 | 3,875 | +0.09(+4.97%) |
Apr 08, 2009 | 1.770 | 1.810 | 1.750 | 1.810 | 2,080 | +0.00(+0.00%) |
Apr 07, 2009 | 1.810 | 1.820 | 1.810 | 1.810 | 500 | +0.01(+0.56%) |
Apr 06, 2009 | 1.780 | 1.810 | 1.780 | 1.800 | 5,239 | +0.02(+1.12%) |
Apr 03, 2009 | 1.770 | 1.800 | 1.760 | 1.780 | 5,900 | +0.03(+1.71%) |
Apr 02, 2009 | 1.680 | 1.750 | 1.610 | 1.750 | 7,130 | +0.10(+6.07%) |
Apr 01, 2009 | 1.640 | 1.660 | 1.640 | 1.650 | 2,000 | +0.05(+3.12%) |
Mar 31, 2009 | 1.620 | 1.620 | 1.600 | 1.600 | 1,000 | -0.02(-1.23%) |
Mar 30, 2009 | 1.620 | 1.650 | 1.620 | 1.620 | 500 | -0.02(-1.22%) |
Mar 26, 2009 | 1.550 | 1.717 | 1.550 | 1.640 | 14,956 | +0.09(+5.81%) |
Mar 25, 2009 | 1.500 | 1.550 | 1.500 | 1.550 | 3,725 | +0.05(+3.33%) |
Mar 24, 2009 | 1.560 | 1.560 | 1.500 | 1.500 | 1,150 | -0.06(-3.85%) |
Mar 23, 2009 | 1.420 | 1.720 | 1.380 | 1.560 | 25,266 | -0.10(-6.02%) |
Mar 20, 2009 | 1.600 | 1.660 | 1.510 | 1.660 | 9,888 | +0.06(+3.75%) |
Mar 19, 2009 | 1.570 | 1.650 | 1.550 | 1.600 | 3,952 | +0.01(+0.63%) |
Mar 18, 2009 | 1.550 | 1.590 | 1.400 | 1.590 | 283,216 | +0.00(+0.00%) |
Mar 17, 2009 | 1.510 | 1.590 | 1.510 | 1.590 | 1,829 | +0.06(+3.79%) |
Mar 16, 2009 | 1.590 | 1.590 | 1.532 | 1.532 | 14,078 | -0.05(-3.04%) |
Mar 13, 2009 | 1.470 | 1.580 | 1.450 | 1.580 | 2,757 | +0.00(+0.00%) |
Mar 12, 2009 | 1.488 | 1.580 | 1.447 | 1.580 | 3,851 | -0.02(-1.25%) |
Mar 11, 2009 | 1.700 | 1.700 | 1.370 | 1.600 | 4,751 | +0.04(+2.56%) |
Mar 10, 2009 | 1.470 | 1.710 | 1.420 | 1.560 | 12,980 | +0.28(+21.88%) |
Mar 09, 2009 | 1.301 | 1.430 | 1.280 | 1.280 | 800 | +0.02(+1.59%) |
Mar 06, 2009 | 1.430 | 1.450 | 1.260 | 1.260 | 4,814 | -0.14(-9.99%) |
Mar 05, 2009 | 1.420 | 1.420 | 1.400 | 1.400 | 1,100 | -0.06(-4.12%) |
Mar 04, 2009 | 1.390 | 1.460 | 1.390 | 1.460 | 5,631 | +0.20(+15.87%) |
Mar 02, 2009 | 1.220 | 1.260 | 1.160 | 1.260 | 2,300 | -0.05(-3.82%) |
Feb 26, 2009 | 1.310 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.76%) |
Feb 25, 2009 | 1.230 | 1.320 | 1.200 | 1.320 | 1,332 | +0.14(+11.86%) |
Feb 24, 2009 | 1.050 | 1.180 | 1.050 | 1.180 | 3,400 | +0.01(+0.85%) |
Feb 23, 2009 | 1.200 | 1.200 | 1.010 | 1.170 | 37,347 | -0.06(-4.88%) |
Feb 20, 2009 | 1.240 | 1.240 | 1.150 | 1.230 | 126,157 | -0.13(-9.56%) |
Feb 19, 2009 | 1.320 | 1.360 | 1.250 | 1.360 | 218,750 | +0.05(+3.82%) |
Feb 18, 2009 | 1.150 | 1.310 | 1.150 | 1.310 | 1,850 | -0.02(-1.50%) |
Feb 17, 2009 | 1.270 | 1.330 | 1.250 | 1.330 | 2,884 | +0.18(+15.65%) |
Feb 13, 2009 | 1.250 | 1.260 | 1.100 | 1.150 | 119,577 | -0.03(-2.54%) |
Feb 12, 2009 | 1.190 | 1.380 | 1.120 | 1.180 | 48,901 | -0.22(-15.71%) |
Feb 11, 2009 | 1.420 | 1.430 | 1.400 | 1.400 | 12,831 | +0.00(+0.00%) |
Feb 10, 2009 | 1.360 | 1.450 | 1.350 | 1.400 | 10,519 | -0.05(-3.45%) |
Feb 09, 2009 | 1.400 | 1.450 | 1.360 | 1.450 | 3,583 | +0.00(+0.00%) |
Feb 06, 2009 | 1.360 | 1.490 | 1.240 | 1.450 | 7,006 | +0.13(+9.85%) |
Feb 05, 2009 | 1.300 | 1.360 | 1.270 | 1.320 | 7,877 | +0.02(+1.54%) |
Feb 04, 2009 | 1.350 | 1.350 | 1.300 | 1.300 | 400 | +0.00(+0.00%) |
Feb 03, 2009 | 1.240 | 1.389 | 1.200 | 1.300 | 7,340 | -0.08(-6.14%) |