Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.010 | 2.049 | 1.925 | 1.932 | 3,407,918 | -0.01(-0.30%) |
Apr 29, 2009 | 1.841 | 1.986 | 1.838 | 1.938 | 3,630,616 | +0.13(+7.47%) |
Apr 28, 2009 | 1.742 | 1.878 | 1.742 | 1.803 | 2,600,434 | +0.01(+0.71%) |
Apr 27, 2009 | 1.791 | 1.852 | 1.759 | 1.791 | 1,353,239 | -0.04(-2.34%) |
Apr 24, 2009 | 1.799 | 1.896 | 1.774 | 1.834 | 4,410,612 | +0.06(+3.13%) |
Apr 23, 2009 | 1.806 | 1.812 | 1.704 | 1.778 | 2,717,170 | -0.01(-0.44%) |
Apr 22, 2009 | 1.724 | 1.878 | 1.707 | 1.786 | 1,891,292 | +0.01(+0.72%) |
Apr 21, 2009 | 1.629 | 1.781 | 1.618 | 1.773 | 2,392,485 | +0.12(+7.14%) |
Apr 20, 2009 | 1.765 | 1.785 | 1.649 | 1.655 | 1,861,529 | -0.20(-10.73%) |
Apr 17, 2009 | 1.806 | 1.881 | 1.771 | 1.854 | 1,372,442 | +0.06(+3.12%) |
Apr 16, 2009 | 1.745 | 1.826 | 1.684 | 1.798 | 1,666,064 | +0.10(+5.77%) |
Apr 15, 2009 | 1.626 | 1.705 | 1.623 | 1.700 | 1,513,933 | +0.05(+3.26%) |
Apr 14, 2009 | 1.700 | 1.734 | 1.642 | 1.646 | 1,219,563 | -0.11(-6.49%) |
Apr 13, 2009 | 1.726 | 1.775 | 1.675 | 1.760 | 1,231,709 | +0.02(+1.01%) |
Apr 09, 2009 | 1.652 | 1.747 | 1.635 | 1.743 | 1,857,228 | +0.19(+11.90%) |
Apr 08, 2009 | 1.513 | 1.561 | 1.494 | 1.558 | 1,346,407 | +0.06(+4.26%) |
Apr 07, 2009 | 1.551 | 1.587 | 1.492 | 1.494 | 844,938 | -0.11(-7.10%) |
Apr 06, 2009 | 1.639 | 1.642 | 1.560 | 1.608 | 1,106,831 | -0.06(-3.68%) |
Apr 03, 2009 | 1.618 | 1.670 | 1.577 | 1.670 | 1,220,884 | +0.05(+3.14%) |
Apr 02, 2009 | 1.574 | 1.661 | 1.541 | 1.619 | 2,667,774 | +0.15(+10.09%) |
Apr 01, 2009 | 1.364 | 1.477 | 1.361 | 1.470 | 579,962 | +0.06(+4.37%) |
Mar 31, 2009 | 1.432 | 1.499 | 1.389 | 1.409 | 989,102 | +0.08(+5.95%) |
Mar 30, 2009 | 1.383 | 1.401 | 1.329 | 1.330 | 1,915,759 | -0.25(-15.93%) |
Mar 26, 2009 | 1.500 | 1.582 | 1.470 | 1.582 | 3,626,796 | +0.13(+9.09%) |
Mar 25, 2009 | 1.422 | 1.504 | 1.340 | 1.450 | 2,366,512 | +0.06(+4.43%) |
Mar 24, 2009 | 1.451 | 1.486 | 1.380 | 1.388 | 1,371,930 | -0.11(-7.18%) |
Mar 23, 2009 | 1.399 | 1.496 | 1.390 | 1.496 | 2,000,019 | +0.21(+16.15%) |
Mar 20, 2009 | 1.398 | 1.409 | 1.281 | 1.288 | 1,081,688 | -0.09(-6.68%) |
Mar 19, 2009 | 1.450 | 1.458 | 1.365 | 1.380 | 1,753,437 | -0.03(-1.92%) |
Mar 18, 2009 | 1.313 | 1.430 | 1.287 | 1.407 | 2,033,387 | +0.09(+6.74%) |
Mar 17, 2009 | 1.220 | 1.318 | 1.209 | 1.318 | 1,031,052 | +0.10(+7.83%) |
Mar 16, 2009 | 1.296 | 1.311 | 1.216 | 1.222 | 2,085,978 | -0.04(-3.04%) |
Mar 13, 2009 | 1.256 | 1.275 | 1.220 | 1.261 | 0 | +0.04(+2.88%) |
Mar 12, 2009 | 1.093 | 1.243 | 1.066 | 1.225 | 2,382,007 | +0.12(+10.38%) |
Mar 11, 2009 | 1.129 | 1.166 | 1.091 | 1.110 | 1,502,882 | +0.00(+0.44%) |
Mar 10, 2009 | 1.019 | 1.107 | 1.016 | 1.105 | 1,263,408 | +0.13(+12.86%) |
Mar 09, 2009 | 0.9920 | 1.044 | 0.9657 | 0.9793 | 1,117,483 | -0.04(-4.04%) |
Mar 06, 2009 | 1.050 | 1.066 | 0.9715 | 1.021 | 0 | -0.01(-1.40%) |
Mar 05, 2009 | 1.088 | 1.109 | 1.033 | 1.035 | 1,347,370 | -0.11(-9.25%) |
Mar 04, 2009 | 1.130 | 1.176 | 1.096 | 1.140 | 1,822,170 | +0.01(+0.72%) |
Mar 02, 2009 | 1.214 | 1.225 | 1.127 | 1.132 | 2,421,070 | -0.13(-10.46%) |
Feb 27, 2009 | 1.251 | 1.321 | 1.241 | 1.264 | 0 | -0.03(-1.97%) |
Feb 26, 2009 | 1.362 | 1.380 | 1.279 | 1.290 | 1,622,311 | -0.05(-3.86%) |
Feb 25, 2009 | 1.376 | 1.403 | 1.294 | 1.342 | 1,687,756 | -0.04(-2.90%) |
Feb 24, 2009 | 1.345 | 1.419 | 1.308 | 1.382 | 1,880,098 | +0.07(+5.05%) |
Feb 23, 2009 | 1.430 | 1.436 | 1.299 | 1.315 | 1,852,895 | -0.11(-7.55%) |
Feb 20, 2009 | 1.398 | 1.446 | 1.351 | 1.423 | 2,834,347 | -0.02(-1.67%) |
Feb 19, 2009 | 1.510 | 1.528 | 1.438 | 1.447 | 1,028,399 | -0.04(-2.65%) |
Feb 18, 2009 | 1.551 | 1.551 | 1.455 | 1.486 | 1,735,094 | -0.03(-2.12%) |
Feb 17, 2009 | 1.534 | 1.568 | 1.499 | 1.518 | 2,617,497 | -0.13(-7.77%) |
Feb 13, 2009 | 1.679 | 1.727 | 1.646 | 1.646 | 765,820 | -0.04(-2.37%) |
Feb 12, 2009 | 1.617 | 1.689 | 1.562 | 1.686 | 1,656,201 | +0.02(+1.29%) |
Feb 11, 2009 | 1.658 | 1.686 | 1.611 | 1.665 | 942,245 | +0.01(+0.35%) |
Feb 10, 2009 | 1.793 | 1.840 | 1.637 | 1.659 | 1,527,954 | -0.17(-9.14%) |
Feb 09, 2009 | 1.841 | 1.854 | 1.788 | 1.826 | 1,077,263 | -0.02(-0.85%) |
Feb 06, 2009 | 1.716 | 1.866 | 1.688 | 1.841 | 1,527,698 | +0.12(+6.98%) |
Feb 05, 2009 | 1.650 | 1.763 | 1.636 | 1.721 | 1,300,627 | +0.04(+2.50%) |
Feb 04, 2009 | 1.705 | 1.766 | 1.662 | 1.679 | 1,224,202 | -0.01(-0.69%) |
Feb 03, 2009 | 1.715 | 1.726 | 1.644 | 1.691 | 822,099 | +0.00(+0.00%) |