Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.287 | 3.463 | 2.944 | 3.463 | 462,810 | +0.21(+6.34%) |
Apr 29, 2009 | 3.098 | 3.287 | 3.098 | 3.256 | 420,531 | +0.20(+6.47%) |
Apr 28, 2009 | 3.116 | 3.173 | 2.971 | 3.058 | 285,451 | -0.03(-0.85%) |
Apr 27, 2009 | 2.812 | 3.142 | 2.755 | 3.085 | 563,485 | +0.18(+6.36%) |
Apr 24, 2009 | 2.812 | 2.971 | 2.777 | 2.900 | 210,502 | +0.13(+4.60%) |
Apr 23, 2009 | 2.782 | 2.847 | 2.672 | 2.773 | 81,714 | -0.04(-1.56%) |
Apr 22, 2009 | 2.808 | 2.944 | 2.724 | 2.817 | 190,422 | +0.01(+0.31%) |
Apr 21, 2009 | 2.667 | 2.878 | 2.628 | 2.808 | 363,037 | +0.12(+4.41%) |
Apr 20, 2009 | 3.028 | 3.028 | 2.667 | 2.689 | 375,473 | -0.28(-9.33%) |
Apr 17, 2009 | 3.239 | 3.239 | 2.896 | 2.966 | 462,947 | -0.10(-3.30%) |
Apr 16, 2009 | 3.021 | 3.287 | 2.949 | 3.067 | 1,282,855 | +0.09(+2.95%) |
Apr 15, 2009 | 2.325 | 2.988 | 2.294 | 2.979 | 896,338 | +0.68(+29.39%) |
Apr 14, 2009 | 2.092 | 2.353 | 2.092 | 2.303 | 291,010 | +0.18(+8.49%) |
Apr 13, 2009 | 2.197 | 2.197 | 2.122 | 2.122 | 105,132 | -0.05(-2.23%) |
Apr 09, 2009 | 2.065 | 2.224 | 2.030 | 2.171 | 156,246 | +0.15(+7.63%) |
Apr 08, 2009 | 2.017 | 2.021 | 1.969 | 2.017 | 57,801 | +0.00(+0.22%) |
Apr 07, 2009 | 2.061 | 2.074 | 2.004 | 2.013 | 66,676 | -0.04(-2.14%) |
Apr 06, 2009 | 2.140 | 2.140 | 2.048 | 2.057 | 67,186 | -0.09(-4.10%) |
Apr 03, 2009 | 2.079 | 2.184 | 2.052 | 2.144 | 96,216 | +0.08(+4.05%) |
Apr 02, 2009 | 2.166 | 2.246 | 2.061 | 2.061 | 198,880 | -0.04(-2.09%) |
Apr 01, 2009 | 2.105 | 2.127 | 2.021 | 2.105 | 69,261 | +0.03(+1.27%) |
Mar 31, 2009 | 2.127 | 2.149 | 2.035 | 2.079 | 81,682 | -0.11(-5.02%) |
Mar 30, 2009 | 2.096 | 2.188 | 1.894 | 2.188 | 256,939 | -0.03(-1.39%) |
Mar 26, 2009 | 2.307 | 2.373 | 2.215 | 2.219 | 295,632 | -0.04(-1.75%) |
Mar 25, 2009 | 2.149 | 2.355 | 2.144 | 2.259 | 217,365 | +0.11(+4.90%) |
Mar 24, 2009 | 2.412 | 2.412 | 2.144 | 2.153 | 287,134 | -0.25(-10.42%) |
Mar 23, 2009 | 2.241 | 2.408 | 2.237 | 2.404 | 558,181 | +0.17(+7.68%) |
Mar 20, 2009 | 1.780 | 2.232 | 1.762 | 2.232 | 779,847 | +0.44(+24.21%) |
Mar 19, 2009 | 1.898 | 1.912 | 1.793 | 1.797 | 176,183 | -0.08(-4.22%) |
Mar 18, 2009 | 1.859 | 1.894 | 1.828 | 1.876 | 210,397 | +0.01(+0.47%) |
Mar 17, 2009 | 1.758 | 1.876 | 1.740 | 1.868 | 85,334 | +0.11(+6.52%) |
Mar 16, 2009 | 1.788 | 1.788 | 1.727 | 1.753 | 322,764 | +0.04(+2.31%) |
Mar 13, 2009 | 1.745 | 1.758 | 1.682 | 1.714 | 0 | +0.01(+0.51%) |
Mar 12, 2009 | 1.617 | 1.709 | 1.586 | 1.705 | 80,453 | +0.06(+3.47%) |
Mar 11, 2009 | 1.639 | 1.723 | 1.569 | 1.648 | 108,475 | +0.02(+1.35%) |
Mar 10, 2009 | 1.538 | 1.639 | 1.512 | 1.626 | 111,543 | +0.09(+5.71%) |
Mar 09, 2009 | 1.564 | 1.767 | 1.512 | 1.538 | 255,323 | -0.03(-1.69%) |
Mar 06, 2009 | 1.674 | 1.674 | 1.564 | 1.564 | 0 | -0.02(-1.38%) |
Mar 05, 2009 | 1.639 | 1.687 | 1.564 | 1.586 | 584,100 | -0.11(-6.23%) |
Mar 04, 2009 | 1.547 | 1.802 | 1.476 | 1.692 | 464,776 | +0.07(+4.39%) |
Mar 02, 2009 | 1.709 | 1.890 | 1.586 | 1.621 | 289,986 | -0.18(-9.83%) |
Feb 27, 2009 | 1.507 | 1.797 | 1.472 | 1.797 | 0 | +0.27(+17.87%) |
Feb 26, 2009 | 1.551 | 1.595 | 1.463 | 1.525 | 129,345 | -0.03(-1.70%) |
Feb 25, 2009 | 1.547 | 1.600 | 1.476 | 1.551 | 83,165 | +0.00(+0.00%) |
Feb 24, 2009 | 1.450 | 1.564 | 1.415 | 1.551 | 123,349 | +0.08(+5.37%) |
Feb 23, 2009 | 1.520 | 1.538 | 1.393 | 1.472 | 145,500 | -0.01(-0.59%) |
Feb 20, 2009 | 1.569 | 1.569 | 1.411 | 1.481 | 0 | -0.06(-4.05%) |
Feb 19, 2009 | 1.683 | 1.696 | 1.542 | 1.543 | 233,022 | -0.17(-9.71%) |
Feb 18, 2009 | 1.709 | 1.714 | 1.613 | 1.709 | 122,407 | +0.04(+2.37%) |
Feb 17, 2009 | 1.736 | 1.758 | 1.652 | 1.670 | 148,584 | -0.18(-9.52%) |
Feb 13, 2009 | 1.762 | 1.846 | 1.683 | 1.846 | 0 | +0.10(+5.79%) |
Feb 12, 2009 | 1.810 | 1.824 | 1.635 | 1.745 | 107,442 | -0.07(-3.64%) |
Feb 11, 2009 | 1.863 | 1.863 | 1.802 | 1.810 | 87,426 | -0.04(-1.90%) |
Feb 10, 2009 | 1.929 | 1.969 | 1.846 | 1.846 | 118,561 | -0.06(-3.00%) |
Feb 09, 2009 | 1.868 | 1.916 | 1.824 | 1.903 | 85,293 | +0.00(+0.23%) |
Feb 06, 2009 | 1.890 | 1.903 | 1.868 | 1.898 | 92,452 | +0.04(+2.37%) |
Feb 05, 2009 | 1.868 | 1.916 | 1.828 | 1.854 | 55,890 | -0.07(-3.43%) |
Feb 04, 2009 | 1.912 | 1.942 | 1.907 | 1.920 | 56,245 | +0.02(+1.16%) |
Feb 03, 2009 | 1.885 | 1.929 | 1.855 | 1.898 | 46,614 | +0.01(+0.47%) |