Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.441 | 2.441 | 2.406 | 2.415 | 2,294 | -0.18(-7.05%) |
Apr 29, 2009 | 2.589 | 2.742 | 2.484 | 2.598 | 8,332 | +0.28(+12.03%) |
Apr 27, 2009 | 2.319 | 2.319 | 2.319 | 2.319 | 3,441 | +0.00(+0.00%) |
Apr 24, 2009 | 2.319 | 2.319 | 2.319 | 2.319 | 2,203 | +0.05(+2.31%) |
Apr 23, 2009 | 2.179 | 2.327 | 2.179 | 2.266 | 12,504 | +0.02(+1.09%) |
Apr 21, 2009 | 2.310 | 2.242 | 2.242 | 2.242 | 688 | -0.07(-2.94%) |
Apr 17, 2009 | 2.179 | 2.397 | 2.179 | 2.310 | 1,606 | -0.03(-1.49%) |
Apr 16, 2009 | 2.092 | 2.397 | 2.092 | 2.345 | 2,007 | +0.25(+12.08%) |
Apr 15, 2009 | 2.179 | 2.179 | 2.092 | 2.092 | 10,324 | -0.09(-4.00%) |
Apr 14, 2009 | 2.049 | 2.179 | 2.005 | 2.179 | 8,144 | -0.02(-0.79%) |
Apr 13, 2009 | 1.935 | 2.197 | 1.935 | 2.197 | 9,566 | +0.19(+9.57%) |
Apr 09, 2009 | 2.005 | 2.005 | 2.005 | 2.005 | 504 | +0.05(+2.68%) |
Apr 07, 2009 | 2.022 | 2.049 | 1.935 | 1.953 | 4,336 | +0.02(+0.90%) |
Apr 06, 2009 | 1.935 | 1.947 | 1.927 | 1.935 | 1,835 | -0.03(-1.77%) |
Apr 03, 2009 | 1.927 | 2.162 | 1.927 | 1.970 | 458 | +0.02(+0.89%) |
Apr 02, 2009 | 2.136 | 2.171 | 1.944 | 1.953 | 2,360 | +0.06(+3.23%) |
Apr 01, 2009 | 1.892 | 1.892 | 1.892 | 1.892 | 114 | -0.20(-9.58%) |
Mar 31, 2009 | 1.804 | 2.092 | 1.804 | 2.092 | 344 | +0.17(+9.09%) |
Mar 30, 2009 | 1.918 | 1.918 | 1.909 | 1.918 | 1,563 | -0.09(-4.35%) |
Mar 25, 2009 | 2.005 | 2.005 | 2.005 | 2.005 | 803 | +0.09(+4.55%) |
Mar 24, 2009 | 2.171 | 2.179 | 1.918 | 1.918 | 4,017 | +0.01(+0.46%) |
Mar 23, 2009 | 2.066 | 2.066 | 1.909 | 1.909 | 4,894 | +0.00(+0.00%) |
Mar 20, 2009 | 1.918 | 1.918 | 1.892 | 1.909 | 1,583 | +0.07(+3.79%) |
Mar 19, 2009 | 1.839 | 1.839 | 1.839 | 1.839 | 114 | +0.01(+0.48%) |
Mar 18, 2009 | 1.770 | 1.831 | 1.770 | 1.831 | 816 | +0.05(+2.94%) |
Mar 17, 2009 | 1.804 | 1.813 | 1.778 | 1.778 | 2,805 | +0.00(+0.01%) |
Mar 16, 2009 | 1.804 | 1.804 | 1.761 | 1.778 | 1,720 | -0.00(-0.23%) |
Mar 13, 2009 | 1.743 | 1.787 | 1.674 | 1.782 | 21,155 | +0.05(+2.75%) |
Mar 12, 2009 | 1.534 | 1.770 | 1.534 | 1.735 | 9,425 | +0.14(+8.74%) |
Mar 11, 2009 | 1.595 | 1.595 | 1.595 | 1.595 | 114 | +0.09(+5.78%) |
Mar 10, 2009 | 1.700 | 1.787 | 1.508 | 1.508 | 10,439 | -0.10(-6.18%) |
Mar 09, 2009 | 1.700 | 1.700 | 1.526 | 1.607 | 14,798 | -0.14(-8.26%) |
Mar 06, 2009 | 1.743 | 1.752 | 1.656 | 1.752 | 2,862 | +0.01(+0.50%) |
Mar 05, 2009 | 1.743 | 1.743 | 1.743 | 1.743 | 114 | +0.00(+0.00%) |
Mar 04, 2009 | 1.831 | 1.874 | 1.700 | 1.743 | 9,065 | -0.05(-2.91%) |
Mar 02, 2009 | 1.796 | 1.796 | 1.796 | 1.796 | 120 | -0.07(-3.57%) |
Feb 27, 2009 | 1.862 | 1.862 | 1.862 | 1.862 | 531 | +0.15(+8.99%) |
Feb 26, 2009 | 1.717 | 1.988 | 1.656 | 1.709 | 46,557 | +0.03(+2.08%) |
Feb 25, 2009 | 1.674 | 1.674 | 1.674 | 1.674 | 0 | +0.00(+0.00%) |
Feb 24, 2009 | 1.813 | 1.874 | 1.473 | 1.674 | 17,207 | -0.37(-17.95%) |
Feb 23, 2009 | 2.049 | 2.066 | 1.752 | 2.040 | 3,645 | +0.10(+5.41%) |
Feb 20, 2009 | 1.957 | 1.957 | 1.935 | 1.935 | 1,132 | -0.02(-0.89%) |
Feb 19, 2009 | 1.865 | 1.953 | 1.831 | 1.953 | 6,424 | +0.11(+6.16%) |
Feb 18, 2009 | 1.961 | 1.961 | 1.839 | 1.839 | 6,424 | -0.08(-4.09%) |
Feb 17, 2009 | 2.136 | 2.136 | 1.865 | 1.918 | 8,358 | -0.21(-10.02%) |
Feb 13, 2009 | 2.066 | 2.131 | 1.918 | 2.131 | 3,441 | +0.05(+2.30%) |
Feb 12, 2009 | 2.083 | 2.171 | 2.049 | 2.083 | 12,579 | -0.08(-3.63%) |
Feb 11, 2009 | 2.205 | 2.205 | 2.162 | 2.162 | 2,072 | +0.18(+9.25%) |
Feb 10, 2009 | 2.005 | 2.336 | 1.970 | 1.979 | 21,855 | -0.03(-1.73%) |
Feb 09, 2009 | 2.040 | 2.040 | 2.014 | 2.014 | 4,187 | -0.03(-1.70%) |
Feb 06, 2009 | 2.110 | 2.301 | 2.048 | 2.049 | 21,738 | -0.13(-6.00%) |
Feb 05, 2009 | 2.179 | 2.179 | 2.179 | 2.179 | 573 | +0.00(+0.00%) |
Feb 04, 2009 | 2.223 | 2.232 | 2.179 | 2.179 | 1,398 | -0.06(-2.88%) |
Feb 03, 2009 | 2.244 | 2.244 | 2.244 | 2.244 | 688 | +0.05(+2.14%) |