Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.695 | 2.921 | 2.601 | 2.921 | 52,955 | +0.25(+9.41%) |
Apr 29, 2009 | 2.764 | 2.840 | 2.368 | 2.670 | 57,884 | -0.07(-2.52%) |
Apr 28, 2009 | 2.664 | 2.821 | 2.607 | 2.739 | 31,305 | +0.09(+3.32%) |
Apr 27, 2009 | 2.827 | 2.865 | 2.651 | 2.651 | 24,902 | -0.27(-9.25%) |
Apr 24, 2009 | 2.808 | 2.921 | 2.708 | 2.921 | 36,151 | +0.16(+5.68%) |
Apr 23, 2009 | 2.833 | 2.846 | 2.739 | 2.764 | 18,464 | -0.06(-2.00%) |
Apr 22, 2009 | 2.990 | 3.110 | 2.796 | 2.821 | 16,349 | -0.24(-7.80%) |
Apr 21, 2009 | 2.701 | 3.110 | 2.664 | 3.059 | 24,935 | +0.36(+13.26%) |
Apr 20, 2009 | 2.978 | 3.003 | 2.701 | 2.701 | 27,014 | -0.41(-13.13%) |
Apr 17, 2009 | 3.003 | 3.110 | 2.953 | 3.110 | 48,868 | +0.10(+3.34%) |
Apr 16, 2009 | 2.802 | 3.141 | 2.777 | 3.009 | 41,552 | +0.23(+8.13%) |
Apr 15, 2009 | 2.733 | 2.852 | 2.670 | 2.783 | 16,654 | +0.05(+1.84%) |
Apr 14, 2009 | 2.971 | 2.971 | 2.733 | 2.733 | 24,122 | -0.35(-11.22%) |
Apr 13, 2009 | 2.959 | 3.078 | 2.928 | 3.078 | 20,513 | +0.06(+2.08%) |
Apr 09, 2009 | 2.909 | 3.179 | 2.909 | 3.015 | 43,395 | +0.20(+7.14%) |
Apr 08, 2009 | 2.714 | 2.921 | 2.714 | 2.814 | 22,086 | +0.10(+3.70%) |
Apr 07, 2009 | 2.877 | 2.984 | 2.714 | 2.714 | 24,672 | -0.24(-8.08%) |
Apr 06, 2009 | 3.066 | 3.066 | 2.827 | 2.953 | 33,200 | -0.16(-5.05%) |
Apr 03, 2009 | 3.141 | 3.173 | 3.059 | 3.110 | 40,882 | -0.06(-1.98%) |
Apr 02, 2009 | 2.833 | 3.173 | 2.809 | 3.173 | 44,237 | +0.41(+14.77%) |
Apr 01, 2009 | 2.601 | 2.796 | 2.601 | 2.764 | 31,554 | +0.10(+3.77%) |
Mar 31, 2009 | 2.676 | 2.763 | 2.576 | 2.664 | 26,065 | +0.04(+1.68%) |
Mar 30, 2009 | 2.714 | 2.714 | 2.500 | 2.620 | 75,035 | -0.65(-19.81%) |
Mar 26, 2009 | 2.858 | 3.267 | 2.764 | 3.267 | 62,064 | +0.45(+16.07%) |
Mar 25, 2009 | 2.639 | 2.909 | 2.607 | 2.814 | 54,757 | +0.23(+8.74%) |
Mar 24, 2009 | 2.708 | 2.821 | 2.588 | 2.588 | 37,747 | -0.21(-7.42%) |
Mar 23, 2009 | 2.639 | 2.890 | 2.595 | 2.796 | 43,137 | +0.30(+12.09%) |
Mar 20, 2009 | 2.607 | 2.664 | 2.494 | 2.494 | 43,090 | -0.09(-3.41%) |
Mar 19, 2009 | 2.613 | 2.695 | 2.444 | 2.582 | 35,895 | +0.02(+0.74%) |
Mar 18, 2009 | 2.375 | 2.651 | 2.287 | 2.563 | 83,742 | +0.17(+7.09%) |
Mar 17, 2009 | 2.199 | 2.394 | 2.199 | 2.394 | 26,901 | +0.19(+8.55%) |
Mar 16, 2009 | 2.456 | 2.481 | 2.186 | 2.205 | 23,081 | -0.23(-9.30%) |
Mar 13, 2009 | 2.444 | 2.475 | 2.350 | 2.431 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 2.073 | 2.437 | 2.073 | 2.431 | 65,895 | +0.35(+16.92%) |
Mar 11, 2009 | 2.262 | 2.293 | 2.042 | 2.079 | 39,968 | -0.18(-8.06%) |
Mar 10, 2009 | 2.098 | 2.262 | 2.079 | 2.262 | 28,532 | +0.23(+11.46%) |
Mar 09, 2009 | 1.991 | 2.061 | 1.991 | 2.029 | 31,893 | +0.01(+0.62%) |
Mar 06, 2009 | 2.048 | 2.048 | 1.878 | 2.017 | 0 | -0.03(-1.23%) |
Mar 05, 2009 | 2.136 | 2.136 | 2.017 | 2.042 | 36,921 | -0.22(-9.72%) |
Mar 04, 2009 | 2.218 | 2.262 | 2.123 | 2.262 | 44,092 | -0.02(-0.83%) |
Mar 02, 2009 | 2.318 | 2.318 | 2.262 | 2.280 | 52,055 | -0.09(-3.71%) |
Feb 27, 2009 | 2.375 | 2.419 | 2.337 | 2.368 | 0 | +0.01(+0.27%) |
Feb 26, 2009 | 2.400 | 2.481 | 2.362 | 2.362 | 35,337 | +0.00(+0.00%) |
Feb 25, 2009 | 2.419 | 2.463 | 2.218 | 2.362 | 74,173 | -0.08(-3.34%) |
Feb 24, 2009 | 2.463 | 2.488 | 2.130 | 2.444 | 60,125 | +0.30(+13.74%) |
Feb 23, 2009 | 2.224 | 2.243 | 2.123 | 2.149 | 49,177 | -0.06(-2.56%) |
Feb 20, 2009 | 2.167 | 2.249 | 2.142 | 2.205 | 29,425 | -0.01(-0.57%) |
Feb 19, 2009 | 2.236 | 2.236 | 2.123 | 2.218 | 62,982 | +0.02(+0.86%) |
Feb 18, 2009 | 2.262 | 2.324 | 2.180 | 2.199 | 35,517 | -0.04(-1.96%) |
Feb 17, 2009 | 2.381 | 2.406 | 2.073 | 2.243 | 68,304 | -0.21(-8.46%) |
Feb 13, 2009 | 2.532 | 2.569 | 2.444 | 2.450 | 21,966 | -0.09(-3.47%) |
Feb 12, 2009 | 2.607 | 2.607 | 2.437 | 2.538 | 27,811 | -0.11(-4.27%) |
Feb 11, 2009 | 2.664 | 2.745 | 2.607 | 2.651 | 80,376 | -0.01(-0.24%) |
Feb 10, 2009 | 2.664 | 2.676 | 2.569 | 2.657 | 132,020 | -0.01(-0.24%) |
Feb 09, 2009 | 2.607 | 2.720 | 2.576 | 2.664 | 48,081 | +0.04(+1.68%) |
Feb 06, 2009 | 2.481 | 2.664 | 2.463 | 2.620 | 26,476 | +0.13(+5.04%) |
Feb 05, 2009 | 2.469 | 2.569 | 2.403 | 2.494 | 20,370 | +0.01(+0.25%) |
Feb 04, 2009 | 2.651 | 2.764 | 2.475 | 2.488 | 59,342 | -0.16(-6.16%) |
Feb 03, 2009 | 2.607 | 2.770 | 2.513 | 2.651 | 62,250 | +0.07(+2.68%) |