Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.697 | 2.697 | 2.551 | 2.615 | 206,824 | +0.05(+2.13%) |
Apr 29, 2009 | 2.547 | 2.587 | 2.547 | 2.560 | 205,054 | -0.00(-0.18%) |
Apr 28, 2009 | 2.501 | 2.569 | 2.497 | 2.565 | 253,303 | +0.06(+2.36%) |
Apr 27, 2009 | 2.510 | 2.515 | 2.456 | 2.506 | 110,784 | -0.02(-0.72%) |
Apr 24, 2009 | 2.501 | 2.551 | 2.456 | 2.524 | 246,743 | +0.03(+1.09%) |
Apr 23, 2009 | 2.474 | 2.497 | 2.428 | 2.497 | 146,628 | +0.05(+1.86%) |
Apr 22, 2009 | 2.419 | 2.519 | 2.410 | 2.451 | 199,757 | -0.05(-2.00%) |
Apr 21, 2009 | 2.401 | 2.501 | 2.401 | 2.501 | 183,951 | +0.03(+1.29%) |
Apr 20, 2009 | 2.533 | 2.538 | 2.465 | 2.469 | 113,345 | -0.09(-3.53%) |
Apr 17, 2009 | 2.538 | 2.619 | 2.518 | 2.560 | 327,382 | +0.04(+1.78%) |
Apr 16, 2009 | 2.524 | 2.529 | 2.442 | 2.515 | 247,735 | +0.04(+1.47%) |
Apr 15, 2009 | 2.365 | 2.519 | 2.365 | 2.478 | 222,720 | +0.09(+3.81%) |
Apr 14, 2009 | 2.501 | 2.501 | 2.374 | 2.388 | 234,478 | -0.11(-4.55%) |
Apr 13, 2009 | 2.369 | 2.529 | 2.369 | 2.501 | 312,641 | +0.04(+1.66%) |
Apr 09, 2009 | 2.392 | 2.483 | 2.392 | 2.460 | 235,729 | +0.12(+5.25%) |
Apr 08, 2009 | 2.328 | 2.374 | 2.297 | 2.337 | 528,118 | +0.03(+1.38%) |
Apr 07, 2009 | 2.365 | 2.365 | 2.278 | 2.306 | 226,559 | -0.06(-2.69%) |
Apr 06, 2009 | 2.406 | 2.447 | 2.369 | 2.369 | 329,078 | -0.04(-1.65%) |
Apr 03, 2009 | 2.419 | 2.447 | 2.356 | 2.409 | 311,711 | +0.00(+0.14%) |
Apr 02, 2009 | 2.310 | 2.410 | 2.310 | 2.406 | 440,893 | +0.12(+5.38%) |
Apr 01, 2009 | 2.247 | 2.333 | 2.187 | 2.283 | 233,699 | +0.04(+1.83%) |
Mar 31, 2009 | 2.301 | 2.301 | 2.215 | 2.242 | 183,113 | +0.05(+2.07%) |
Mar 30, 2009 | 2.287 | 2.287 | 2.183 | 2.197 | 107,085 | -0.17(-7.29%) |
Mar 26, 2009 | 2.388 | 2.397 | 2.324 | 2.369 | 354,071 | +0.03(+1.36%) |
Mar 25, 2009 | 2.333 | 2.365 | 2.269 | 2.337 | 217,810 | +0.05(+1.98%) |
Mar 24, 2009 | 2.251 | 2.369 | 2.228 | 2.292 | 457,031 | +0.04(+1.82%) |
Mar 23, 2009 | 2.237 | 2.287 | 2.233 | 2.251 | 341,095 | +0.13(+6.00%) |
Mar 20, 2009 | 2.133 | 2.192 | 2.115 | 2.124 | 126,257 | -0.04(-1.79%) |
Mar 19, 2009 | 2.219 | 2.224 | 2.156 | 2.162 | 109,291 | -0.02(-0.73%) |
Mar 18, 2009 | 2.178 | 2.247 | 2.106 | 2.178 | 326,775 | -0.02(-1.03%) |
Mar 17, 2009 | 2.174 | 2.215 | 2.124 | 2.201 | 194,864 | -0.01(-0.41%) |
Mar 16, 2009 | 2.206 | 2.247 | 2.183 | 2.210 | 119,144 | +0.02(+1.04%) |
Mar 13, 2009 | 2.201 | 2.206 | 2.151 | 2.187 | 0 | +0.02(+1.05%) |
Mar 12, 2009 | 2.042 | 2.187 | 2.042 | 2.165 | 291,052 | +0.09(+4.16%) |
Mar 11, 2009 | 2.074 | 2.101 | 2.001 | 2.078 | 274,571 | -0.00(-0.22%) |
Mar 10, 2009 | 1.956 | 2.133 | 1.956 | 2.083 | 212,620 | +0.17(+9.05%) |
Mar 09, 2009 | 1.978 | 2.046 | 1.883 | 1.910 | 296,507 | -0.15(-7.08%) |
Mar 06, 2009 | 2.083 | 2.228 | 1.996 | 2.056 | 0 | -0.05(-2.16%) |
Mar 05, 2009 | 2.115 | 2.128 | 2.078 | 2.101 | 197,188 | -0.10(-4.55%) |
Mar 04, 2009 | 2.119 | 2.251 | 2.092 | 2.201 | 306,486 | -0.04(-1.83%) |
Mar 02, 2009 | 2.351 | 2.351 | 2.178 | 2.242 | 529,439 | -0.15(-6.10%) |
Feb 27, 2009 | 2.465 | 2.465 | 2.265 | 2.388 | 0 | +0.00(+0.00%) |
Feb 26, 2009 | 2.469 | 2.574 | 2.388 | 2.388 | 247,370 | -0.03(-1.13%) |
Feb 25, 2009 | 2.310 | 2.415 | 2.269 | 2.415 | 251,939 | +0.06(+2.71%) |
Feb 24, 2009 | 2.315 | 2.351 | 2.224 | 2.351 | 246,178 | +0.10(+4.44%) |
Feb 23, 2009 | 2.497 | 2.497 | 2.192 | 2.251 | 261,030 | -0.19(-7.65%) |
Feb 20, 2009 | 2.269 | 2.469 | 2.046 | 2.438 | 808,615 | -0.04(-1.65%) |
Feb 19, 2009 | 2.547 | 2.556 | 2.388 | 2.478 | 259,462 | -0.07(-2.85%) |
Feb 18, 2009 | 2.565 | 2.583 | 2.388 | 2.551 | 404,125 | +0.00(+0.18%) |
Feb 17, 2009 | 2.506 | 2.547 | 2.397 | 2.547 | 256,575 | -0.07(-2.61%) |
Feb 13, 2009 | 2.629 | 2.647 | 2.606 | 2.615 | 239,111 | -0.06(-2.38%) |
Feb 12, 2009 | 2.683 | 2.688 | 2.579 | 2.679 | 255,878 | -0.02(-0.67%) |
Feb 11, 2009 | 2.710 | 2.738 | 2.674 | 2.697 | 152,440 | -0.01(-0.50%) |
Feb 10, 2009 | 2.751 | 2.774 | 2.683 | 2.710 | 229,924 | -0.02(-0.67%) |
Feb 09, 2009 | 2.738 | 2.783 | 2.715 | 2.729 | 202,611 | -0.04(-1.48%) |
Feb 06, 2009 | 2.697 | 2.842 | 2.660 | 2.770 | 338,399 | +0.11(+4.10%) |
Feb 05, 2009 | 2.674 | 2.683 | 2.629 | 2.660 | 162,173 | -0.02(-0.58%) |
Feb 04, 2009 | 2.756 | 2.788 | 2.642 | 2.676 | 270,463 | -0.11(-3.85%) |
Feb 03, 2009 | 2.747 | 2.797 | 2.724 | 2.783 | 178,106 | +0.03(+0.99%) |