Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.508 | 2.718 | 2.420 | 2.718 | 56,910 | +0.23(+9.41%) |
Apr 29, 2009 | 2.572 | 2.642 | 2.204 | 2.484 | 62,206 | -0.06(-2.52%) |
Apr 28, 2009 | 2.479 | 2.625 | 2.426 | 2.549 | 33,643 | +0.08(+3.32%) |
Apr 27, 2009 | 2.631 | 2.666 | 2.467 | 2.467 | 26,761 | -0.25(-9.25%) |
Apr 24, 2009 | 2.613 | 2.718 | 2.520 | 2.718 | 38,850 | +0.15(+5.68%) |
Apr 23, 2009 | 2.636 | 2.648 | 2.549 | 2.572 | 19,843 | -0.05(-2.00%) |
Apr 22, 2009 | 2.783 | 2.894 | 2.601 | 2.625 | 17,570 | -0.22(-7.80%) |
Apr 21, 2009 | 2.514 | 2.894 | 2.479 | 2.847 | 26,797 | +0.33(+13.26%) |
Apr 20, 2009 | 2.771 | 2.794 | 2.514 | 2.514 | 29,031 | -0.38(-13.13%) |
Apr 17, 2009 | 2.794 | 2.894 | 2.747 | 2.894 | 52,517 | +0.09(+3.34%) |
Apr 16, 2009 | 2.607 | 2.923 | 2.584 | 2.800 | 44,654 | +0.21(+8.13%) |
Apr 15, 2009 | 2.543 | 2.654 | 2.484 | 2.590 | 17,898 | +0.05(+1.84%) |
Apr 14, 2009 | 2.765 | 2.765 | 2.543 | 2.543 | 25,923 | -0.32(-11.22%) |
Apr 13, 2009 | 2.753 | 2.864 | 2.724 | 2.864 | 22,045 | +0.06(+2.08%) |
Apr 09, 2009 | 2.707 | 2.958 | 2.707 | 2.806 | 46,635 | +0.19(+7.14%) |
Apr 08, 2009 | 2.525 | 2.718 | 2.525 | 2.619 | 23,735 | +0.09(+3.70%) |
Apr 07, 2009 | 2.677 | 2.777 | 2.525 | 2.525 | 26,515 | -0.22(-8.09%) |
Apr 06, 2009 | 2.853 | 2.853 | 2.631 | 2.747 | 35,679 | -0.15(-5.05%) |
Apr 03, 2009 | 2.923 | 2.952 | 2.847 | 2.894 | 43,934 | -0.06(-1.98%) |
Apr 02, 2009 | 2.636 | 2.952 | 2.614 | 2.952 | 47,540 | +0.38(+14.77%) |
Apr 01, 2009 | 2.420 | 2.601 | 2.420 | 2.572 | 33,910 | +0.09(+3.77%) |
Mar 31, 2009 | 2.490 | 2.571 | 2.397 | 2.479 | 28,011 | +0.04(+1.68%) |
Mar 30, 2009 | 2.525 | 2.525 | 2.327 | 2.438 | 80,638 | -0.60(-19.81%) |
Mar 26, 2009 | 2.660 | 3.040 | 2.572 | 3.040 | 66,698 | +0.42(+16.07%) |
Mar 25, 2009 | 2.455 | 2.707 | 2.426 | 2.619 | 58,846 | +0.21(+8.74%) |
Mar 24, 2009 | 2.520 | 2.625 | 2.408 | 2.408 | 40,566 | -0.19(-7.42%) |
Mar 23, 2009 | 2.455 | 2.689 | 2.414 | 2.601 | 46,358 | +0.28(+12.09%) |
Mar 20, 2009 | 2.426 | 2.479 | 2.321 | 2.321 | 46,307 | -0.08(-3.41%) |
Mar 19, 2009 | 2.432 | 2.508 | 2.274 | 2.403 | 38,575 | +0.02(+0.74%) |
Mar 18, 2009 | 2.210 | 2.467 | 2.128 | 2.385 | 89,995 | +0.16(+7.09%) |
Mar 17, 2009 | 2.046 | 2.227 | 2.046 | 2.227 | 28,910 | +0.18(+8.55%) |
Mar 16, 2009 | 2.286 | 2.309 | 2.034 | 2.052 | 24,804 | -0.21(-9.30%) |
Mar 13, 2009 | 2.274 | 2.303 | 2.186 | 2.262 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.929 | 2.268 | 1.929 | 2.262 | 70,815 | +0.33(+16.92%) |
Mar 11, 2009 | 2.104 | 2.134 | 1.900 | 1.935 | 42,952 | -0.17(-8.06%) |
Mar 10, 2009 | 1.952 | 2.104 | 1.935 | 2.104 | 30,663 | +0.22(+11.46%) |
Mar 09, 2009 | 1.853 | 1.917 | 1.853 | 1.888 | 34,274 | +0.01(+0.62%) |
Mar 06, 2009 | 1.906 | 1.906 | 1.748 | 1.876 | 0 | -0.02(-1.23%) |
Mar 05, 2009 | 1.988 | 1.988 | 1.876 | 1.900 | 39,678 | -0.20(-9.72%) |
Mar 04, 2009 | 2.064 | 2.104 | 1.976 | 2.104 | 47,385 | -0.02(-0.83%) |
Mar 02, 2009 | 2.157 | 2.157 | 2.104 | 2.122 | 55,941 | -0.08(-3.71%) |
Feb 27, 2009 | 2.210 | 2.251 | 2.175 | 2.204 | 0 | +0.01(+0.27%) |
Feb 26, 2009 | 2.233 | 2.309 | 2.198 | 2.198 | 37,976 | +0.00(+0.00%) |
Feb 25, 2009 | 2.251 | 2.292 | 2.064 | 2.198 | 79,711 | -0.08(-3.34%) |
Feb 24, 2009 | 2.292 | 2.315 | 1.982 | 2.274 | 64,614 | +0.27(+13.74%) |
Feb 23, 2009 | 2.069 | 2.087 | 1.976 | 1.999 | 52,848 | -0.05(-2.56%) |
Feb 20, 2009 | 2.017 | 2.093 | 1.993 | 2.052 | 31,623 | -0.01(-0.57%) |
Feb 19, 2009 | 2.081 | 2.081 | 1.976 | 2.064 | 67,685 | +0.02(+0.86%) |
Feb 18, 2009 | 2.104 | 2.163 | 2.028 | 2.046 | 38,169 | -0.04(-1.96%) |
Feb 17, 2009 | 2.216 | 2.239 | 1.929 | 2.087 | 73,404 | -0.19(-8.46%) |
Feb 13, 2009 | 2.356 | 2.391 | 2.274 | 2.280 | 23,607 | -0.08(-3.47%) |
Feb 12, 2009 | 2.426 | 2.426 | 2.268 | 2.362 | 29,888 | -0.11(-4.27%) |
Feb 11, 2009 | 2.479 | 2.555 | 2.426 | 2.467 | 86,377 | -0.01(-0.24%) |
Feb 10, 2009 | 2.479 | 2.490 | 2.391 | 2.473 | 141,878 | -0.01(-0.24%) |
Feb 09, 2009 | 2.426 | 2.531 | 2.397 | 2.479 | 51,671 | +0.04(+1.68%) |
Feb 06, 2009 | 2.309 | 2.479 | 2.292 | 2.438 | 28,453 | +0.12(+5.04%) |
Feb 05, 2009 | 2.297 | 2.391 | 2.236 | 2.321 | 21,891 | +0.01(+0.25%) |
Feb 04, 2009 | 2.467 | 2.572 | 2.303 | 2.315 | 63,773 | -0.15(-6.16%) |
Feb 03, 2009 | 2.426 | 2.578 | 2.338 | 2.467 | 66,898 | +0.06(+2.68%) |