Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.974 | 2.992 | 2.847 | 2.892 | 4,383 | +0.02(+0.63%) |
Apr 29, 2009 | 3.174 | 3.174 | 2.501 | 2.874 | 23,199 | -0.37(-11.48%) |
Apr 28, 2009 | 3.211 | 3.247 | 3.211 | 3.247 | 1,209 | +0.00(+0.00%) |
Apr 27, 2009 | 3.402 | 3.411 | 3.010 | 3.247 | 41,120 | -0.21(-6.05%) |
Apr 24, 2009 | 3.447 | 3.465 | 3.129 | 3.456 | 7,516 | +0.16(+4.97%) |
Apr 23, 2009 | 3.065 | 3.292 | 2.920 | 3.292 | 11,458 | +0.25(+8.06%) |
Apr 22, 2009 | 3.020 | 3.047 | 3.020 | 3.047 | 659 | +0.14(+4.69%) |
Apr 21, 2009 | 2.738 | 3.065 | 2.719 | 2.910 | 43,508 | +0.05(+1.91%) |
Apr 20, 2009 | 3.010 | 3.065 | 2.774 | 2.856 | 13,013 | -0.35(-10.80%) |
Apr 17, 2009 | 2.192 | 3.283 | 2.192 | 3.201 | 47,780 | +1.16(+56.44%) |
Apr 16, 2009 | 2.256 | 2.301 | 2.046 | 2.046 | 3,408 | -0.21(-9.27%) |
Apr 15, 2009 | 2.156 | 2.256 | 2.146 | 2.256 | 2,440 | +0.04(+1.64%) |
Apr 14, 2009 | 2.165 | 2.228 | 2.046 | 2.219 | 4,287 | +0.00(+0.00%) |
Apr 13, 2009 | 2.128 | 2.319 | 2.119 | 2.219 | 3,888 | -0.02(-0.81%) |
Apr 09, 2009 | 2.192 | 2.283 | 2.156 | 2.237 | 11,470 | +0.19(+9.33%) |
Apr 08, 2009 | 1.946 | 2.110 | 1.937 | 2.046 | 10,548 | +0.05(+2.74%) |
Apr 07, 2009 | 2.365 | 2.365 | 1.719 | 1.992 | 77,718 | -0.38(-16.09%) |
Apr 06, 2009 | 2.328 | 2.528 | 2.283 | 2.374 | 4,507 | +0.05(+1.95%) |
Apr 03, 2009 | 2.292 | 2.444 | 2.292 | 2.328 | 3,298 | -0.13(-5.19%) |
Apr 02, 2009 | 2.401 | 2.456 | 2.365 | 2.456 | 3,958 | -0.18(-6.90%) |
Apr 01, 2009 | 2.583 | 2.638 | 2.565 | 2.638 | 1,883 | +0.02(+0.69%) |
Mar 31, 2009 | 2.574 | 2.729 | 2.492 | 2.619 | 56,850 | +0.15(+6.27%) |
Mar 30, 2009 | 2.556 | 2.565 | 2.319 | 2.465 | 879 | -0.16(-6.23%) |
Mar 26, 2009 | 2.447 | 2.628 | 2.065 | 2.628 | 8,528 | +0.15(+5.86%) |
Mar 25, 2009 | 2.183 | 2.483 | 2.056 | 2.483 | 6,471 | +0.30(+13.75%) |
Mar 24, 2009 | 2.165 | 2.219 | 2.128 | 2.183 | 5,007 | +0.05(+2.13%) |
Mar 23, 2009 | 2.056 | 2.156 | 2.056 | 2.137 | 7,151 | +0.03(+1.29%) |
Mar 20, 2009 | 1.819 | 2.110 | 1.819 | 2.110 | 10,559 | +0.26(+14.29%) |
Mar 19, 2009 | 1.846 | 1.865 | 1.846 | 1.846 | 1,209 | +0.01(+0.50%) |
Mar 18, 2009 | 1.865 | 1.883 | 1.801 | 1.837 | 5,607 | -0.02(-0.98%) |
Mar 17, 2009 | 1.846 | 1.901 | 1.819 | 1.855 | 879 | +0.00(+0.00%) |
Mar 16, 2009 | 1.774 | 1.928 | 1.774 | 1.855 | 7,256 | +0.08(+4.62%) |
Mar 13, 2009 | 1.774 | 1.792 | 1.774 | 1.774 | 769 | +0.06(+3.72%) |
Mar 12, 2009 | 1.574 | 1.728 | 1.501 | 1.710 | 1,979 | -0.05(-2.59%) |
Mar 11, 2009 | 1.619 | 1.755 | 1.583 | 1.755 | 933 | +0.14(+8.43%) |
Mar 10, 2009 | 1.501 | 1.637 | 1.501 | 1.619 | 14,376 | +0.05(+2.89%) |
Mar 09, 2009 | 1.610 | 1.683 | 1.555 | 1.573 | 4,023 | -0.11(-6.49%) |
Mar 06, 2009 | 1.646 | 1.683 | 1.646 | 1.683 | 879 | -0.12(-6.56%) |
Mar 05, 2009 | 1.937 | 1.937 | 1.801 | 1.801 | 3,563 | +0.24(+15.12%) |
Mar 04, 2009 | 2.165 | 2.165 | 1.564 | 1.564 | 3,808 | -0.01(-0.58%) |
Mar 02, 2009 | 1.674 | 1.746 | 1.564 | 1.573 | 2,693 | -0.11(-6.49%) |
Feb 27, 2009 | 1.783 | 1.965 | 1.683 | 1.683 | 1,344 | +0.00(+0.00%) |
Feb 26, 2009 | 1.683 | 1.883 | 1.683 | 1.683 | 9,926 | -0.05(-2.63%) |
Feb 25, 2009 | 1.728 | 1.728 | 1.728 | 1.728 | 109 | +0.02(+1.06%) |
Feb 24, 2009 | 1.710 | 1.710 | 1.710 | 1.710 | 109 | -0.05(-2.59%) |
Feb 23, 2009 | 1.755 | 1.792 | 1.755 | 1.755 | 4,546 | -0.06(-3.50%) |
Feb 20, 2009 | 1.810 | 1.819 | 1.810 | 1.819 | 219 | -0.04(-1.96%) |
Feb 19, 2009 | 1.946 | 1.946 | 1.819 | 1.855 | 2,604 | -0.10(-4.90%) |
Feb 18, 2009 | 1.924 | 1.951 | 1.924 | 1.951 | 556 | +0.03(+1.40%) |
Feb 12, 2009 | 1.924 | 1.924 | 1.924 | 1.924 | 111 | -0.01(-0.33%) |
Feb 11, 2009 | 2.104 | 2.104 | 1.915 | 1.930 | 1,973 | -0.17(-8.25%) |
Feb 10, 2009 | 2.104 | 2.140 | 2.104 | 2.104 | 333 | -0.04(-1.68%) |
Feb 06, 2009 | 2.095 | 2.140 | 2.140 | 2.140 | 2,335 | +0.10(+4.85%) |
Feb 05, 2009 | 2.005 | 2.041 | 2.005 | 2.041 | 778 | +0.04(+2.25%) |
Feb 04, 2009 | 1.996 | 1.996 | 1.996 | 1.996 | 6,924 | +0.06(+3.26%) |