Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.070 | 2.080 | 1.980 | 2.050 | 145,530 | -0.03(-1.44%) |
Apr 29, 2009 | 2.120 | 2.220 | 2.070 | 2.080 | 174,284 | -0.08(-3.70%) |
Apr 28, 2009 | 2.250 | 2.250 | 2.080 | 2.160 | 120,239 | -0.11(-4.84%) |
Apr 27, 2009 | 2.310 | 2.420 | 2.210 | 2.270 | 119,766 | -0.07(-3.00%) |
Apr 24, 2009 | 2.290 | 2.400 | 2.290 | 2.340 | 198,847 | +0.06(+2.63%) |
Apr 23, 2009 | 2.190 | 2.340 | 2.150 | 2.280 | 276,942 | +0.10(+4.59%) |
Apr 22, 2009 | 2.100 | 2.190 | 2.100 | 2.180 | 145,235 | +0.07(+3.32%) |
Apr 21, 2009 | 2.300 | 2.300 | 2.090 | 2.110 | 204,551 | -0.03(-1.40%) |
Apr 20, 2009 | 1.970 | 2.170 | 1.920 | 2.140 | 394,913 | +0.17(+8.62%) |
Apr 17, 2009 | 2.040 | 2.050 | 1.930 | 1.970 | 65,484 | -0.01(-0.51%) |
Apr 16, 2009 | 2.100 | 2.100 | 1.910 | 1.980 | 150,619 | -0.08(-3.88%) |
Apr 15, 2009 | 2.100 | 2.120 | 2.040 | 2.060 | 73,382 | -0.06(-2.83%) |
Apr 14, 2009 | 2.080 | 2.140 | 2.010 | 2.120 | 159,685 | +0.00(+0.00%) |
Apr 13, 2009 | 2.020 | 2.120 | 2.010 | 2.120 | 130,254 | +0.11(+5.47%) |
Apr 09, 2009 | 2.050 | 2.100 | 1.990 | 2.010 | 68,279 | -0.11(-5.19%) |
Apr 08, 2009 | 1.980 | 2.120 | 1.940 | 2.120 | 104,217 | +0.10(+4.95%) |
Apr 07, 2009 | 2.020 | 2.170 | 2.020 | 2.020 | 105,520 | -0.03(-1.46%) |
Apr 06, 2009 | 2.020 | 2.090 | 1.860 | 2.050 | 188,860 | +0.00(+0.00%) |
Apr 03, 2009 | 2.220 | 2.220 | 2.000 | 2.050 | 129,249 | -0.12(-5.53%) |
Apr 02, 2009 | 2.100 | 2.170 | 2.040 | 2.170 | 248,448 | +0.00(+0.00%) |
Apr 01, 2009 | 2.100 | 2.180 | 2.100 | 2.170 | 167,936 | +0.13(+6.37%) |
Mar 31, 2009 | 2.090 | 2.140 | 2.000 | 2.040 | 243,069 | -0.01(-0.49%) |
Mar 30, 2009 | 2.010 | 2.190 | 1.990 | 2.050 | 220,635 | -0.11(-5.09%) |
Mar 26, 2009 | 2.150 | 2.210 | 2.020 | 2.160 | 240,223 | +0.01(+0.47%) |
Mar 25, 2009 | 2.060 | 2.200 | 1.940 | 2.150 | 273,681 | +0.22(+11.40%) |
Mar 24, 2009 | 2.010 | 2.010 | 1.860 | 1.930 | 216,474 | -0.05(-2.53%) |
Mar 23, 2009 | 2.200 | 2.200 | 1.970 | 1.980 | 318,418 | -0.23(-10.41%) |
Mar 20, 2009 | 2.020 | 2.210 | 1.870 | 2.210 | 438,211 | +0.09(+4.25%) |
Mar 19, 2009 | 2.030 | 2.160 | 1.980 | 2.120 | 766,507 | +0.15(+7.61%) |
Mar 18, 2009 | 1.660 | 2.000 | 1.560 | 1.970 | 550,604 | +0.33(+20.12%) |
Mar 17, 2009 | 1.660 | 1.660 | 1.470 | 1.640 | 115,690 | -0.07(-4.09%) |
Mar 16, 2009 | 1.790 | 1.930 | 1.660 | 1.710 | 56,197 | -0.13(-7.07%) |
Mar 13, 2009 | 1.960 | 1.960 | 1.810 | 1.840 | 0 | -0.05(-2.65%) |
Mar 12, 2009 | 1.740 | 1.890 | 1.600 | 1.890 | 236,806 | +0.18(+10.53%) |
Mar 11, 2009 | 1.490 | 1.780 | 1.490 | 1.710 | 314,755 | +0.17(+11.04%) |
Mar 10, 2009 | 1.690 | 1.700 | 1.520 | 1.540 | 206,529 | -0.15(-8.87%) |
Mar 09, 2009 | 1.810 | 1.830 | 1.650 | 1.690 | 142,692 | -0.17(-9.15%) |
Mar 06, 2009 | 1.900 | 1.980 | 1.770 | 1.860 | 0 | -0.03(-1.58%) |
Mar 05, 2009 | 1.810 | 1.950 | 1.810 | 1.890 | 130,809 | +0.05(+2.71%) |
Mar 04, 2009 | 1.800 | 1.860 | 1.740 | 1.840 | 160,507 | -0.01(-0.54%) |
Mar 02, 2009 | 2.050 | 2.050 | 1.750 | 1.850 | 276,742 | -0.14(-7.04%) |
Feb 27, 2009 | 2.120 | 2.320 | 1.980 | 1.990 | 0 | -0.17(-7.87%) |
Feb 26, 2009 | 1.980 | 2.170 | 1.960 | 2.160 | 250,308 | +0.12(+5.88%) |
Feb 25, 2009 | 2.190 | 2.360 | 2.000 | 2.040 | 314,841 | -0.25(-10.92%) |
Feb 24, 2009 | 2.480 | 2.500 | 2.050 | 2.290 | 446,078 | -0.25(-9.85%) |
Feb 23, 2009 | 2.700 | 2.700 | 2.250 | 2.540 | 317,290 | +0.03(+1.20%) |
Feb 20, 2009 | 2.500 | 2.600 | 2.450 | 2.510 | 369,671 | +0.11(+4.58%) |
Feb 19, 2009 | 2.620 | 2.730 | 2.350 | 2.400 | 344,575 | -0.30(-11.11%) |
Feb 18, 2009 | 2.760 | 2.760 | 2.550 | 2.700 | 230,795 | +0.03(+1.12%) |
Feb 17, 2009 | 2.550 | 2.920 | 2.500 | 2.670 | 948,675 | +0.21(+8.54%) |
Feb 13, 2009 | 2.540 | 2.540 | 2.420 | 2.460 | 203,198 | -0.02(-0.81%) |
Feb 12, 2009 | 2.600 | 2.600 | 2.350 | 2.480 | 526,721 | -0.06(-2.36%) |
Feb 11, 2009 | 2.190 | 2.580 | 2.150 | 2.540 | 1,429,326 | +0.36(+16.51%) |
Feb 10, 2009 | 2.300 | 2.300 | 2.130 | 2.180 | 233,887 | +0.01(+0.46%) |
Feb 09, 2009 | 2.250 | 2.300 | 2.120 | 2.170 | 163,042 | -0.14(-6.06%) |
Feb 06, 2009 | 2.250 | 2.370 | 2.200 | 2.310 | 162,757 | +0.03(+1.31%) |
Feb 05, 2009 | 2.330 | 2.390 | 2.250 | 2.280 | 228,955 | -0.02(-0.77%) |
Feb 04, 2009 | 2.350 | 2.370 | 2.230 | 2.298 | 279,059 | +0.10(+4.55%) |
Feb 03, 2009 | 2.080 | 2.350 | 2.080 | 2.198 | 330,235 | +0.07(+3.17%) |