Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.087 | 3.154 | 2.777 | 2.845 | 1,351,783 | -0.08(-2.83%) |
Apr 29, 2009 | 2.762 | 3.132 | 2.649 | 2.928 | 1,590,052 | +0.29(+10.86%) |
Apr 28, 2009 | 2.611 | 2.739 | 2.498 | 2.641 | 574,167 | -0.03(-1.13%) |
Apr 27, 2009 | 2.837 | 2.905 | 2.453 | 2.671 | 1,316,167 | -0.14(-5.09%) |
Apr 24, 2009 | 2.558 | 2.875 | 2.522 | 2.815 | 1,808,082 | +0.28(+11.01%) |
Apr 23, 2009 | 2.626 | 2.626 | 2.362 | 2.536 | 1,382,936 | -0.09(-3.45%) |
Apr 22, 2009 | 2.558 | 2.671 | 2.407 | 2.626 | 1,866,152 | -0.04(-1.42%) |
Apr 21, 2009 | 2.226 | 2.671 | 2.068 | 2.664 | 2,328,418 | +0.43(+19.26%) |
Apr 20, 2009 | 2.860 | 2.860 | 2.234 | 2.234 | 2,559,832 | -0.69(-23.71%) |
Apr 17, 2009 | 2.732 | 3.305 | 2.611 | 2.928 | 2,495,842 | +0.19(+6.89%) |
Apr 16, 2009 | 2.588 | 2.905 | 2.339 | 2.739 | 1,839,606 | +0.18(+7.08%) |
Apr 15, 2009 | 2.332 | 2.573 | 2.188 | 2.558 | 2,291,556 | +0.20(+8.65%) |
Apr 14, 2009 | 2.619 | 2.815 | 2.339 | 2.355 | 1,822,614 | -0.27(-10.34%) |
Apr 13, 2009 | 2.543 | 2.739 | 2.317 | 2.626 | 1,654,068 | +0.10(+3.88%) |
Apr 09, 2009 | 1.985 | 2.528 | 1.970 | 2.528 | 3,344,301 | +0.62(+32.41%) |
Apr 08, 2009 | 1.834 | 2.000 | 1.789 | 1.909 | 1,658,412 | +0.10(+5.42%) |
Apr 07, 2009 | 1.924 | 1.962 | 1.804 | 1.811 | 1,481,623 | -0.20(-9.77%) |
Apr 06, 2009 | 2.053 | 2.053 | 1.856 | 2.007 | 1,521,099 | -0.09(-4.32%) |
Apr 03, 2009 | 1.932 | 2.128 | 1.819 | 2.098 | 2,423,195 | +0.15(+7.75%) |
Apr 02, 2009 | 1.955 | 1.977 | 1.796 | 1.947 | 2,109,511 | +0.06(+3.20%) |
Apr 01, 2009 | 1.773 | 1.917 | 1.743 | 1.887 | 1,562,615 | +0.04(+2.04%) |
Mar 31, 2009 | 1.683 | 1.864 | 1.675 | 1.849 | 2,631,507 | +0.23(+13.95%) |
Mar 30, 2009 | 1.690 | 1.789 | 1.623 | 1.623 | 1,350,918 | -0.39(-19.48%) |
Mar 26, 2009 | 1.924 | 2.030 | 1.849 | 2.015 | 1,425,161 | +0.20(+11.25%) |
Mar 25, 2009 | 1.924 | 2.264 | 1.668 | 1.811 | 1,655,424 | -0.08(-4.00%) |
Mar 24, 2009 | 2.075 | 2.226 | 1.887 | 1.887 | 1,569,041 | -0.32(-14.68%) |
Mar 23, 2009 | 2.038 | 2.219 | 2.030 | 2.211 | 2,505,147 | +0.36(+19.59%) |
Mar 20, 2009 | 2.121 | 2.121 | 1.849 | 1.849 | 1,615,655 | -0.32(-14.93%) |
Mar 19, 2009 | 2.347 | 2.347 | 2.060 | 2.173 | 1,103,646 | -0.12(-5.26%) |
Mar 18, 2009 | 2.188 | 2.294 | 1.811 | 2.294 | 1,962,597 | +0.10(+4.47%) |
Mar 17, 2009 | 2.030 | 2.196 | 1.932 | 2.196 | 1,676,376 | +0.21(+10.65%) |
Mar 16, 2009 | 2.392 | 2.483 | 1.985 | 1.985 | 1,767,323 | -0.31(-13.49%) |
Mar 13, 2009 | 2.415 | 2.441 | 2.204 | 2.294 | 0 | -0.05(-2.25%) |
Mar 12, 2009 | 1.932 | 2.453 | 1.924 | 2.347 | 2,470,165 | +0.32(+16.04%) |
Mar 11, 2009 | 2.204 | 2.302 | 1.909 | 2.022 | 2,376,560 | -0.23(-10.07%) |
Mar 10, 2009 | 1.856 | 2.264 | 1.773 | 2.249 | 3,264,594 | +0.51(+29.56%) |
Mar 09, 2009 | 1.758 | 1.804 | 1.555 | 1.736 | 1,682,524 | -0.16(-8.37%) |
Mar 06, 2009 | 1.532 | 1.955 | 1.434 | 1.894 | 0 | +0.34(+21.84%) |
Mar 05, 2009 | 1.600 | 1.758 | 1.532 | 1.555 | 3,201,205 | -0.02(-1.44%) |
Mar 04, 2009 | 1.456 | 1.615 | 1.389 | 1.577 | 2,298,265 | -0.01(-0.48%) |
Mar 02, 2009 | 1.698 | 1.890 | 1.585 | 1.585 | 2,155,024 | -0.08(-4.98%) |
Feb 27, 2009 | 1.909 | 1.939 | 1.668 | 1.668 | 0 | -0.23(-12.30%) |
Feb 26, 2009 | 2.188 | 2.249 | 1.887 | 1.902 | 1,879,799 | -0.24(-11.27%) |
Feb 25, 2009 | 2.302 | 2.362 | 2.030 | 2.143 | 1,838,160 | -0.13(-5.65%) |
Feb 24, 2009 | 2.173 | 2.309 | 1.894 | 2.272 | 2,526,364 | +0.20(+9.45%) |
Feb 23, 2009 | 2.445 | 2.490 | 2.038 | 2.075 | 2,239,686 | -0.35(-14.33%) |
Feb 20, 2009 | 2.309 | 2.475 | 2.226 | 2.422 | 0 | +0.05(+1.90%) |
Feb 19, 2009 | 2.671 | 2.800 | 2.362 | 2.377 | 1,278,650 | -0.19(-7.35%) |
Feb 18, 2009 | 2.588 | 2.588 | 2.287 | 2.566 | 1,436,753 | +0.09(+3.66%) |
Feb 17, 2009 | 2.445 | 2.770 | 2.445 | 2.475 | 1,895,947 | -0.26(-9.39%) |
Feb 13, 2009 | 3.117 | 3.283 | 2.717 | 2.732 | 0 | -0.32(-10.40%) |
Feb 12, 2009 | 3.200 | 3.320 | 2.943 | 3.049 | 2,280,105 | -0.25(-7.55%) |
Feb 11, 2009 | 3.464 | 3.509 | 3.147 | 3.298 | 1,051,892 | -0.12(-3.53%) |
Feb 10, 2009 | 3.939 | 3.939 | 3.373 | 3.419 | 1,844,209 | -0.46(-11.87%) |
Feb 09, 2009 | 3.917 | 4.015 | 3.639 | 3.879 | 981,145 | -0.05(-1.15%) |
Feb 06, 2009 | 3.524 | 3.947 | 3.441 | 3.924 | 0 | +0.40(+11.35%) |
Feb 05, 2009 | 3.698 | 3.743 | 3.260 | 3.524 | 1,747,653 | -0.24(-6.41%) |
Feb 04, 2009 | 4.053 | 4.241 | 3.736 | 3.766 | 1,151,224 | -0.29(-7.25%) |
Feb 03, 2009 | 3.992 | 4.113 | 3.879 | 4.060 | 1,443,844 | +0.03(+0.75%) |