Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.700 | 2.950 | 2.700 | 2.950 | 34,980 | +0.30(+11.32%) |
Apr 29, 2009 | 2.500 | 2.850 | 2.500 | 2.650 | 32,906 | +0.03(+1.15%) |
Apr 28, 2009 | 2.470 | 2.670 | 2.449 | 2.620 | 38,488 | +0.19(+7.82%) |
Apr 27, 2009 | 2.270 | 2.430 | 2.255 | 2.430 | 49,423 | +0.23(+10.45%) |
Apr 24, 2009 | 2.230 | 2.250 | 2.150 | 2.200 | 346,428 | +0.05(+2.33%) |
Apr 23, 2009 | 2.150 | 2.150 | 2.060 | 2.150 | 21,580 | +0.01(+0.46%) |
Apr 22, 2009 | 2.220 | 2.250 | 2.100 | 2.140 | 25,520 | -0.08(-3.60%) |
Apr 21, 2009 | 2.231 | 2.300 | 2.200 | 2.220 | 10,125 | +0.02(+0.91%) |
Apr 20, 2009 | 2.150 | 2.260 | 2.150 | 2.200 | 16,738 | +0.04(+1.85%) |
Apr 17, 2009 | 2.130 | 2.340 | 2.110 | 2.160 | 26,090 | -0.04(-1.82%) |
Apr 16, 2009 | 2.410 | 2.410 | 2.200 | 2.200 | 17,067 | +0.12(+5.77%) |
Apr 15, 2009 | 2.020 | 2.120 | 1.760 | 2.080 | 53,724 | +0.08(+4.00%) |
Apr 14, 2009 | 1.990 | 2.020 | 1.880 | 2.000 | 83,370 | +0.01(+0.50%) |
Apr 13, 2009 | 1.840 | 2.000 | 1.740 | 1.990 | 32,240 | +0.08(+4.18%) |
Apr 09, 2009 | 1.792 | 1.970 | 1.792 | 1.910 | 28,360 | +0.11(+6.12%) |
Apr 08, 2009 | 1.680 | 1.830 | 1.675 | 1.800 | 19,567 | +0.20(+12.50%) |
Apr 07, 2009 | 1.650 | 1.680 | 1.560 | 1.600 | 43,824 | -0.10(-5.88%) |
Apr 06, 2009 | 1.710 | 1.720 | 1.680 | 1.700 | 16,104 | -0.02(-1.16%) |
Apr 03, 2009 | 1.858 | 1.860 | 1.720 | 1.720 | 17,511 | -0.04(-2.27%) |
Apr 02, 2009 | 1.790 | 1.940 | 1.750 | 1.760 | 52,862 | -0.07(-3.83%) |
Apr 01, 2009 | 1.790 | 1.950 | 1.790 | 1.830 | 45,750 | -0.03(-1.61%) |
Mar 31, 2009 | 1.650 | 1.860 | 1.600 | 1.860 | 58,769 | +0.16(+9.41%) |
Mar 30, 2009 | 1.730 | 1.800 | 1.600 | 1.700 | 19,683 | -0.15(-8.11%) |
Mar 26, 2009 | 1.730 | 1.860 | 1.720 | 1.850 | 27,679 | +0.19(+11.45%) |
Mar 25, 2009 | 1.800 | 1.920 | 1.620 | 1.660 | 28,100 | -0.19(-10.27%) |
Mar 24, 2009 | 1.950 | 1.950 | 1.850 | 1.850 | 11,781 | -0.10(-5.13%) |
Mar 23, 2009 | 1.830 | 1.950 | 1.810 | 1.950 | 35,820 | +0.11(+5.98%) |
Mar 20, 2009 | 1.890 | 1.920 | 1.788 | 1.840 | 68,173 | +0.01(+0.55%) |
Mar 19, 2009 | 1.930 | 1.970 | 1.750 | 1.830 | 15,780 | -0.04(-2.14%) |
Mar 18, 2009 | 1.870 | 1.900 | 1.830 | 1.870 | 43,350 | +0.00(+0.13%) |
Mar 17, 2009 | 1.970 | 2.000 | 1.860 | 1.867 | 24,770 | -0.03(-1.71%) |
Mar 16, 2009 | 1.990 | 1.990 | 1.890 | 1.900 | 18,458 | -0.06(-3.06%) |
Mar 13, 2009 | 1.850 | 2.000 | 1.790 | 1.960 | 32,261 | +0.06(+3.16%) |
Mar 12, 2009 | 1.789 | 1.940 | 1.789 | 1.900 | 12,155 | +0.13(+7.34%) |
Mar 11, 2009 | 1.690 | 1.770 | 1.640 | 1.770 | 14,001 | +0.14(+8.59%) |
Mar 10, 2009 | 1.550 | 1.640 | 1.540 | 1.630 | 28,945 | +0.04(+2.52%) |
Mar 09, 2009 | 1.550 | 1.620 | 1.500 | 1.590 | 20,294 | +0.10(+6.71%) |
Mar 06, 2009 | 1.550 | 1.670 | 1.460 | 1.490 | 84,894 | -0.11(-6.88%) |
Mar 05, 2009 | 1.600 | 1.628 | 1.580 | 1.600 | 24,610 | +0.00(+0.00%) |
Mar 04, 2009 | 1.511 | 1.610 | 1.511 | 1.600 | 7,590 | +0.14(+9.58%) |
Mar 02, 2009 | 1.560 | 1.560 | 1.460 | 1.460 | 14,947 | -0.12(-7.59%) |
Feb 27, 2009 | 1.530 | 1.610 | 1.520 | 1.580 | 25,215 | +0.00(+0.00%) |
Feb 26, 2009 | 1.460 | 1.600 | 1.440 | 1.580 | 21,435 | +0.07(+4.58%) |
Feb 25, 2009 | 1.520 | 1.530 | 1.510 | 1.511 | 9,221 | +0.00(+0.05%) |
Feb 24, 2009 | 1.470 | 1.564 | 1.470 | 1.510 | 24,564 | -0.01(-0.66%) |
Feb 23, 2009 | 1.810 | 1.830 | 1.450 | 1.520 | 37,107 | -0.29(-16.02%) |
Feb 20, 2009 | 1.885 | 1.885 | 1.780 | 1.810 | 36,784 | -0.10(-5.24%) |
Feb 19, 2009 | 2.000 | 2.050 | 1.850 | 1.910 | 75,417 | -0.09(-4.50%) |
Feb 18, 2009 | 2.000 | 2.020 | 2.000 | 2.000 | 19,445 | +0.01(+0.50%) |
Feb 17, 2009 | 2.000 | 2.100 | 1.980 | 1.990 | 14,145 | -0.07(-3.40%) |
Feb 13, 2009 | 2.120 | 2.120 | 2.000 | 2.060 | 6,793 | -0.06(-2.83%) |
Feb 12, 2009 | 2.130 | 2.200 | 2.120 | 2.120 | 10,970 | -0.14(-6.19%) |
Feb 11, 2009 | 2.400 | 2.410 | 2.260 | 2.260 | 9,389 | -0.15(-6.22%) |
Feb 10, 2009 | 2.420 | 2.600 | 2.410 | 2.410 | 13,549 | +0.00(+0.00%) |
Feb 09, 2009 | 2.700 | 2.700 | 2.386 | 2.410 | 44,342 | -0.20(-7.66%) |
Feb 06, 2009 | 2.620 | 2.640 | 2.560 | 2.610 | 1,200 | +0.05(+1.95%) |
Feb 05, 2009 | 2.450 | 2.650 | 2.380 | 2.560 | 51,864 | +0.19(+8.02%) |
Feb 04, 2009 | 2.480 | 2.500 | 2.368 | 2.370 | 22,800 | -0.04(-1.66%) |
Feb 03, 2009 | 2.420 | 2.460 | 2.410 | 2.410 | 9,750 | -0.09(-3.60%) |