Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.421 | 2.481 | 2.401 | 2.408 | 23,607 | -0.07(-2.70%) |
Apr 29, 2009 | 2.528 | 2.682 | 2.374 | 2.475 | 26,778 | -0.09(-3.39%) |
Apr 28, 2009 | 2.582 | 2.702 | 2.542 | 2.562 | 98,010 | +0.00(+0.19%) |
Apr 27, 2009 | 2.562 | 2.675 | 2.557 | 2.557 | 46,285 | -0.01(-0.45%) |
Apr 24, 2009 | 2.528 | 2.649 | 2.341 | 2.568 | 55,394 | +0.09(+3.51%) |
Apr 23, 2009 | 2.374 | 2.608 | 2.334 | 2.481 | 60,282 | +0.15(+6.61%) |
Apr 22, 2009 | 2.354 | 2.401 | 2.321 | 2.328 | 28,807 | -0.03(-1.14%) |
Apr 21, 2009 | 2.348 | 2.388 | 2.307 | 2.354 | 79,067 | -0.04(-1.68%) |
Apr 20, 2009 | 2.408 | 2.414 | 2.307 | 2.394 | 24,538 | +0.05(+1.99%) |
Apr 17, 2009 | 2.341 | 2.374 | 2.321 | 2.348 | 19,108 | -0.02(-0.85%) |
Apr 16, 2009 | 2.341 | 2.588 | 2.314 | 2.368 | 30,613 | -0.01(-0.36%) |
Apr 15, 2009 | 2.441 | 2.455 | 2.374 | 2.376 | 30,647 | -0.04(-1.58%) |
Apr 14, 2009 | 2.468 | 2.468 | 2.408 | 2.414 | 40,314 | -0.09(-3.48%) |
Apr 13, 2009 | 2.381 | 2.649 | 2.374 | 2.501 | 218,202 | +0.16(+6.86%) |
Apr 09, 2009 | 2.535 | 2.535 | 2.207 | 2.341 | 169,856 | -0.33(-12.50%) |
Apr 08, 2009 | 2.662 | 2.729 | 2.495 | 2.675 | 44,484 | +0.01(+0.50%) |
Apr 07, 2009 | 2.605 | 2.662 | 2.595 | 2.662 | 13,336 | -0.00(-0.00%) |
Apr 06, 2009 | 2.662 | 2.715 | 2.642 | 2.662 | 20,579 | -0.01(-0.50%) |
Apr 03, 2009 | 2.689 | 2.709 | 2.548 | 2.675 | 17,394 | -0.02(-0.74%) |
Apr 02, 2009 | 2.475 | 2.816 | 2.448 | 2.695 | 93,516 | +0.25(+10.41%) |
Apr 01, 2009 | 2.209 | 2.769 | 2.187 | 2.441 | 43,483 | +0.18(+7.99%) |
Mar 31, 2009 | 2.247 | 2.455 | 2.167 | 2.261 | 54,186 | -0.04(-1.74%) |
Mar 30, 2009 | 2.334 | 2.334 | 2.174 | 2.301 | 27,727 | +0.00(+0.00%) |
Mar 26, 2009 | 2.006 | 2.301 | 1.986 | 2.301 | 84,766 | +0.33(+16.61%) |
Mar 25, 2009 | 2.006 | 2.207 | 1.933 | 1.973 | 56,427 | +0.03(+1.37%) |
Mar 24, 2009 | 2.160 | 2.267 | 1.946 | 1.946 | 40,052 | -0.17(-8.20%) |
Mar 23, 2009 | 2.241 | 2.341 | 1.953 | 2.120 | 60,395 | +0.15(+7.46%) |
Mar 20, 2009 | 1.920 | 2.067 | 1.920 | 1.973 | 30,653 | +0.10(+5.36%) |
Mar 19, 2009 | 1.973 | 2.002 | 1.873 | 1.873 | 36,332 | -0.04(-2.10%) |
Mar 18, 2009 | 1.932 | 2.080 | 1.833 | 1.913 | 53,377 | -0.11(-5.61%) |
Mar 17, 2009 | 1.873 | 2.027 | 1.652 | 2.027 | 94,157 | +0.19(+10.18%) |
Mar 16, 2009 | 1.933 | 1.933 | 1.799 | 1.839 | 19,182 | +0.00(+0.00%) |
Mar 13, 2009 | 1.990 | 1.990 | 1.759 | 1.839 | 19,630 | -0.08(-4.18%) |
Mar 12, 2009 | 1.958 | 2.207 | 1.879 | 1.920 | 16,557 | -0.08(-4.01%) |
Mar 11, 2009 | 2.047 | 2.047 | 1.993 | 2.000 | 3,118 | -0.05(-2.29%) |
Mar 10, 2009 | 2.152 | 2.180 | 2.027 | 2.047 | 23,399 | -0.10(-4.67%) |
Mar 09, 2009 | 2.154 | 2.167 | 2.120 | 2.147 | 8,722 | +0.03(+1.23%) |
Mar 06, 2009 | 2.073 | 2.134 | 2.073 | 2.121 | 4,460 | +0.03(+1.31%) |
Mar 05, 2009 | 2.190 | 2.207 | 2.093 | 2.093 | 6,930 | -0.17(-7.67%) |
Mar 04, 2009 | 2.254 | 2.294 | 2.194 | 2.267 | 18,146 | +0.13(+5.94%) |
Mar 02, 2009 | 2.127 | 2.174 | 2.080 | 2.140 | 32,430 | +0.13(+6.67%) |
Feb 27, 2009 | 1.866 | 2.040 | 1.839 | 2.006 | 65,225 | +0.16(+8.70%) |
Feb 26, 2009 | 2.006 | 2.027 | 1.846 | 1.846 | 94,235 | -0.16(-8.00%) |
Feb 25, 2009 | 2.067 | 2.067 | 2.006 | 2.006 | 29,514 | -0.06(-2.91%) |
Feb 24, 2009 | 2.207 | 2.287 | 2.006 | 2.067 | 59,307 | -0.15(-6.93%) |
Feb 23, 2009 | 2.314 | 2.314 | 2.220 | 2.220 | 34,705 | -0.09(-4.05%) |
Feb 20, 2009 | 2.348 | 2.388 | 2.314 | 2.314 | 11,572 | -0.05(-1.98%) |
Feb 19, 2009 | 2.508 | 2.508 | 2.341 | 2.361 | 31,951 | -0.09(-3.55%) |
Feb 18, 2009 | 2.455 | 2.535 | 2.361 | 2.448 | 17,047 | -0.01(-0.27%) |
Feb 17, 2009 | 2.475 | 2.542 | 2.394 | 2.455 | 54,740 | -0.11(-4.18%) |
Feb 13, 2009 | 2.341 | 2.568 | 2.341 | 2.562 | 29,870 | +0.22(+9.43%) |
Feb 12, 2009 | 2.341 | 2.388 | 2.334 | 2.341 | 48,340 | -0.09(-3.58%) |
Feb 11, 2009 | 2.414 | 2.428 | 2.394 | 2.428 | 34,829 | +0.04(+1.68%) |
Feb 10, 2009 | 2.408 | 2.408 | 2.381 | 2.388 | 10,989 | -0.01(-0.28%) |
Feb 09, 2009 | 2.328 | 2.421 | 2.328 | 2.394 | 37,906 | +0.04(+1.52%) |
Feb 06, 2009 | 2.334 | 2.381 | 2.334 | 2.359 | 24,759 | +0.02(+0.75%) |
Feb 05, 2009 | 2.354 | 2.388 | 2.314 | 2.341 | 24,735 | -0.03(-1.41%) |
Feb 04, 2009 | 2.461 | 2.468 | 2.354 | 2.374 | 26,820 | -0.08(-3.27%) |
Feb 03, 2009 | 2.394 | 2.562 | 2.394 | 2.455 | 37,586 | +0.05(+2.23%) |