Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.519 | 1.551 | 1.494 | 1.527 | 66,285 | +0.05(+3.31%) |
Apr 29, 2009 | 1.478 | 1.568 | 1.478 | 1.478 | 183,128 | -0.07(-4.74%) |
Apr 28, 2009 | 1.552 | 1.568 | 1.522 | 1.551 | 83,836 | +0.02(+1.06%) |
Apr 27, 2009 | 1.486 | 1.576 | 1.486 | 1.535 | 36,560 | -0.04(-2.59%) |
Apr 24, 2009 | 1.560 | 1.609 | 1.560 | 1.576 | 358,563 | -0.02(-1.03%) |
Apr 23, 2009 | 1.576 | 1.600 | 1.560 | 1.592 | 133,949 | +0.01(+0.52%) |
Apr 22, 2009 | 1.584 | 1.633 | 1.584 | 1.584 | 213,158 | -0.01(-0.51%) |
Apr 21, 2009 | 1.601 | 1.617 | 1.584 | 1.592 | 195,147 | -0.01(-0.51%) |
Apr 20, 2009 | 1.633 | 1.658 | 1.584 | 1.600 | 29,931 | -0.08(-4.85%) |
Apr 17, 2009 | 1.633 | 1.707 | 1.625 | 1.682 | 159,138 | +0.04(+2.49%) |
Apr 16, 2009 | 1.690 | 1.690 | 1.617 | 1.641 | 276,440 | +0.01(+0.50%) |
Apr 15, 2009 | 1.649 | 1.649 | 1.592 | 1.633 | 445,922 | +0.01(+0.50%) |
Apr 14, 2009 | 1.625 | 1.723 | 1.625 | 1.625 | 111,372 | +0.00(+0.00%) |
Apr 13, 2009 | 1.633 | 1.649 | 1.600 | 1.625 | 212,957 | +0.01(+0.50%) |
Apr 09, 2009 | 1.625 | 1.633 | 1.609 | 1.617 | 1,086,360 | +0.09(+5.88%) |
Apr 08, 2009 | 1.486 | 1.535 | 1.478 | 1.527 | 365,056 | +0.03(+2.19%) |
Apr 07, 2009 | 1.494 | 1.535 | 1.494 | 1.494 | 1,326 | -0.02(-1.61%) |
Apr 06, 2009 | 1.511 | 1.551 | 1.429 | 1.519 | 55,050 | +0.02(+1.09%) |
Apr 03, 2009 | 1.617 | 1.625 | 1.486 | 1.502 | 50,264 | -0.13(-8.00%) |
Apr 02, 2009 | 1.543 | 1.633 | 1.404 | 1.633 | 213,530 | +0.16(+11.11%) |
Apr 01, 2009 | 1.404 | 1.527 | 1.388 | 1.470 | 143,223 | +0.01(+0.56%) |
Mar 31, 2009 | 1.584 | 1.633 | 1.396 | 1.462 | 70,938 | +0.03(+2.29%) |
Mar 30, 2009 | 1.396 | 1.445 | 1.306 | 1.429 | 68,426 | -0.02(-1.69%) |
Mar 26, 2009 | 1.396 | 1.470 | 1.372 | 1.453 | 164,677 | +0.02(+1.71%) |
Mar 25, 2009 | 1.413 | 1.429 | 1.274 | 1.429 | 79,236 | +0.00(+0.00%) |
Mar 24, 2009 | 1.429 | 1.445 | 1.347 | 1.429 | 28,779 | +0.00(+0.00%) |
Mar 23, 2009 | 1.372 | 1.451 | 1.347 | 1.429 | 62,949 | +0.11(+8.70%) |
Mar 20, 2009 | 1.348 | 1.348 | 1.315 | 1.315 | 4,041 | -0.02(-1.23%) |
Mar 19, 2009 | 1.388 | 1.396 | 1.266 | 1.331 | 316,072 | -0.07(-5.23%) |
Mar 18, 2009 | 1.535 | 1.535 | 1.380 | 1.404 | 188,271 | -0.03(-2.27%) |
Mar 17, 2009 | 1.347 | 1.462 | 1.306 | 1.437 | 171,689 | +0.01(+0.57%) |
Mar 16, 2009 | 1.445 | 1.502 | 1.355 | 1.429 | 47,640 | +0.01(+0.57%) |
Mar 13, 2009 | 1.445 | 1.494 | 1.413 | 1.421 | 68,022 | +0.02(+1.16%) |
Mar 12, 2009 | 1.380 | 1.584 | 1.339 | 1.404 | 114,551 | +0.00(+0.00%) |
Mar 11, 2009 | 1.388 | 1.437 | 1.372 | 1.404 | 27,310 | +0.00(+0.00%) |
Mar 10, 2009 | 1.372 | 1.404 | 1.372 | 1.404 | 26,977 | +0.13(+10.26%) |
Mar 09, 2009 | 1.274 | 1.347 | 1.274 | 1.274 | 32,331 | +0.00(+0.00%) |
Mar 06, 2009 | 1.404 | 1.404 | 1.266 | 1.274 | 23,911 | -0.07(-5.45%) |
Mar 05, 2009 | 1.323 | 1.355 | 1.143 | 1.347 | 31,116 | -0.02(-1.79%) |
Mar 04, 2009 | 1.388 | 1.396 | 1.347 | 1.372 | 18,600 | +0.02(+1.20%) |
Mar 02, 2009 | 1.511 | 1.511 | 1.323 | 1.355 | 10,409 | -0.23(-14.43%) |
Feb 27, 2009 | 1.437 | 1.584 | 1.339 | 1.584 | 265,072 | +0.11(+7.78%) |
Feb 26, 2009 | 1.470 | 1.625 | 1.404 | 1.470 | 50,688 | +0.00(+0.00%) |
Feb 25, 2009 | 1.584 | 1.584 | 1.437 | 1.470 | 197,987 | -0.06(-3.74%) |
Feb 24, 2009 | 1.568 | 1.633 | 1.478 | 1.527 | 238,911 | +0.00(+0.00%) |
Feb 23, 2009 | 1.617 | 1.625 | 1.470 | 1.527 | 33,637 | +0.06(+3.89%) |
Feb 20, 2009 | 1.576 | 1.576 | 1.429 | 1.470 | 113,554 | +0.02(+1.12%) |
Feb 19, 2009 | 1.633 | 1.633 | 1.453 | 1.453 | 275,578 | -0.16(-9.64%) |
Feb 18, 2009 | 1.600 | 1.780 | 1.527 | 1.609 | 132,249 | +0.02(+1.03%) |
Feb 17, 2009 | 1.674 | 1.674 | 1.592 | 1.592 | 126,987 | -0.10(-5.80%) |
Feb 13, 2009 | 1.715 | 1.715 | 1.633 | 1.690 | 173,697 | -0.01(-0.48%) |
Feb 12, 2009 | 1.641 | 1.698 | 1.600 | 1.698 | 52,636 | +0.02(+0.97%) |
Feb 11, 2009 | 1.692 | 1.715 | 1.682 | 1.682 | 15,396 | -0.05(-2.83%) |
Feb 10, 2009 | 1.772 | 1.772 | 1.674 | 1.731 | 106,730 | +0.01(+0.47%) |
Feb 09, 2009 | 1.690 | 1.723 | 1.633 | 1.723 | 52,025 | +0.10(+6.03%) |
Feb 06, 2009 | 1.625 | 1.658 | 1.519 | 1.625 | 230,061 | +0.16(+10.56%) |
Feb 05, 2009 | 1.633 | 1.633 | 1.470 | 1.470 | 193,495 | -0.13(-8.16%) |
Feb 04, 2009 | 1.731 | 1.731 | 1.592 | 1.600 | 169,214 | -0.03(-2.00%) |
Feb 03, 2009 | 1.658 | 1.658 | 1.633 | 1.633 | 6,980 | +0.02(+1.01%) |