Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.747 | 2.791 | 2.723 | 2.767 | 385,495 | +0.04(+1.37%) |
Apr 29, 2009 | 2.699 | 2.730 | 2.693 | 2.730 | 247,485 | +0.02(+0.75%) |
Apr 28, 2009 | 2.723 | 2.742 | 2.699 | 2.710 | 212,224 | -0.02(-0.87%) |
Apr 27, 2009 | 2.740 | 2.744 | 2.703 | 2.733 | 146,912 | -0.01(-0.25%) |
Apr 24, 2009 | 2.682 | 2.740 | 2.682 | 2.740 | 228,831 | +0.03(+1.13%) |
Apr 23, 2009 | 2.706 | 2.720 | 2.696 | 2.710 | 209,992 | +0.04(+1.53%) |
Apr 22, 2009 | 2.696 | 2.706 | 2.669 | 2.669 | 151,451 | -0.02(-0.88%) |
Apr 21, 2009 | 2.696 | 2.706 | 2.666 | 2.693 | 250,062 | +0.01(+0.25%) |
Apr 20, 2009 | 2.767 | 2.767 | 2.679 | 2.686 | 191,256 | -0.08(-3.06%) |
Apr 17, 2009 | 2.730 | 2.774 | 2.710 | 2.771 | 381,752 | +0.07(+2.77%) |
Apr 16, 2009 | 2.669 | 2.733 | 2.659 | 2.696 | 239,168 | +0.06(+2.19%) |
Apr 15, 2009 | 2.615 | 2.652 | 2.615 | 2.638 | 179,063 | +0.02(+0.91%) |
Apr 14, 2009 | 2.652 | 2.652 | 2.615 | 2.615 | 245,273 | -0.01(-0.26%) |
Apr 13, 2009 | 2.570 | 2.645 | 2.570 | 2.621 | 134,275 | -0.00(-0.13%) |
Apr 09, 2009 | 2.710 | 2.710 | 2.618 | 2.625 | 150,938 | -0.01(-0.26%) |
Apr 08, 2009 | 2.564 | 2.632 | 2.540 | 2.632 | 169,722 | +0.06(+2.51%) |
Apr 07, 2009 | 2.486 | 2.567 | 2.479 | 2.567 | 197,635 | -0.00(-0.13%) |
Apr 06, 2009 | 2.567 | 2.625 | 2.550 | 2.570 | 356,122 | -0.11(-4.18%) |
Apr 03, 2009 | 2.584 | 2.689 | 2.570 | 2.682 | 346,285 | +0.03(+1.15%) |
Apr 02, 2009 | 2.615 | 2.652 | 2.574 | 2.652 | 191,144 | +0.08(+3.17%) |
Apr 01, 2009 | 2.452 | 2.577 | 2.441 | 2.570 | 232,365 | +0.09(+3.56%) |
Mar 31, 2009 | 2.438 | 2.492 | 2.411 | 2.482 | 308,377 | +0.09(+3.84%) |
Mar 30, 2009 | 2.428 | 2.469 | 2.373 | 2.390 | 258,476 | -0.19(-7.25%) |
Mar 26, 2009 | 2.577 | 2.577 | 2.509 | 2.577 | 274,644 | +0.05(+2.15%) |
Mar 25, 2009 | 2.503 | 2.536 | 2.472 | 2.523 | 241,183 | +0.05(+1.94%) |
Mar 24, 2009 | 2.516 | 2.523 | 2.428 | 2.475 | 319,418 | -0.04(-1.77%) |
Mar 23, 2009 | 2.506 | 2.530 | 2.482 | 2.519 | 393,226 | +0.15(+6.46%) |
Mar 20, 2009 | 2.418 | 2.418 | 2.367 | 2.367 | 188,791 | -0.01(-0.57%) |
Mar 19, 2009 | 2.387 | 2.401 | 2.357 | 2.380 | 254,848 | +0.00(+0.00%) |
Mar 18, 2009 | 2.387 | 2.394 | 2.353 | 2.380 | 311,372 | +0.01(+0.29%) |
Mar 17, 2009 | 2.401 | 2.401 | 2.333 | 2.373 | 205,745 | -0.02(-0.99%) |
Mar 16, 2009 | 2.435 | 2.435 | 2.397 | 2.397 | 108,453 | -0.02(-0.70%) |
Mar 13, 2009 | 2.421 | 2.421 | 2.285 | 2.414 | 0 | +0.03(+1.43%) |
Mar 12, 2009 | 2.275 | 2.394 | 2.272 | 2.380 | 251,022 | +0.10(+4.32%) |
Mar 11, 2009 | 2.258 | 2.309 | 2.258 | 2.282 | 270,103 | +0.03(+1.21%) |
Mar 10, 2009 | 2.109 | 2.255 | 2.109 | 2.255 | 502,010 | +0.13(+6.24%) |
Mar 09, 2009 | 2.217 | 2.217 | 2.078 | 2.122 | 547,042 | -0.12(-5.45%) |
Mar 06, 2009 | 2.316 | 2.316 | 2.177 | 2.244 | 0 | -0.10(-4.20%) |
Mar 05, 2009 | 2.346 | 2.407 | 2.302 | 2.343 | 271,994 | -0.09(-3.63%) |
Mar 04, 2009 | 2.404 | 2.438 | 2.377 | 2.431 | 235,405 | -0.02(-0.97%) |
Mar 02, 2009 | 2.380 | 2.455 | 2.377 | 2.455 | 408,084 | -0.00(-0.14%) |
Feb 27, 2009 | 2.428 | 2.486 | 2.428 | 2.458 | 0 | -0.05(-2.03%) |
Feb 26, 2009 | 2.448 | 2.516 | 2.448 | 2.509 | 225,586 | +0.00(+0.14%) |
Feb 25, 2009 | 2.431 | 2.509 | 2.431 | 2.506 | 249,179 | +0.05(+2.07%) |
Feb 24, 2009 | 2.431 | 2.455 | 2.377 | 2.455 | 262,137 | +0.07(+2.84%) |
Feb 23, 2009 | 2.390 | 2.401 | 2.377 | 2.387 | 278,832 | +0.01(+0.43%) |
Feb 20, 2009 | 2.503 | 2.503 | 2.306 | 2.377 | 497,227 | -0.17(-6.67%) |
Feb 19, 2009 | 2.645 | 2.645 | 2.513 | 2.547 | 238,017 | -0.05(-1.96%) |
Feb 18, 2009 | 2.686 | 2.686 | 2.523 | 2.598 | 307,390 | -0.05(-1.92%) |
Feb 17, 2009 | 2.703 | 2.703 | 2.608 | 2.649 | 320,351 | -0.06(-2.26%) |
Feb 13, 2009 | 2.764 | 2.764 | 2.652 | 2.710 | 211,500 | -0.06(-2.33%) |
Feb 12, 2009 | 2.659 | 2.774 | 2.659 | 2.774 | 198,400 | +0.07(+2.51%) |
Feb 11, 2009 | 2.703 | 2.706 | 2.659 | 2.706 | 237,328 | -0.03(-1.24%) |
Feb 10, 2009 | 2.716 | 2.750 | 2.710 | 2.740 | 252,477 | +0.00(+0.12%) |
Feb 09, 2009 | 2.703 | 2.737 | 2.696 | 2.737 | 276,479 | +0.03(+1.26%) |
Feb 06, 2009 | 2.682 | 2.713 | 2.682 | 2.703 | 215,414 | +0.04(+1.53%) |
Feb 05, 2009 | 2.699 | 2.699 | 2.649 | 2.662 | 237,775 | -0.05(-1.88%) |
Feb 04, 2009 | 2.706 | 2.737 | 2.689 | 2.713 | 301,680 | -0.01(-0.25%) |
Feb 03, 2009 | 2.703 | 2.730 | 2.682 | 2.720 | 335,020 | +0.03(+1.01%) |