Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.873 | 1.910 | 1.782 | 1.852 | 98,089 | -0.01(-0.66%) |
Apr 29, 2009 | 1.907 | 1.929 | 1.853 | 1.865 | 105,624 | -0.00(-0.16%) |
Apr 28, 2009 | 1.901 | 1.901 | 1.849 | 1.868 | 40,185 | -0.05(-2.85%) |
Apr 27, 2009 | 1.953 | 1.996 | 1.901 | 1.922 | 56,705 | +0.03(+1.60%) |
Apr 24, 2009 | 1.929 | 1.959 | 1.855 | 1.892 | 39,815 | +0.00(+0.00%) |
Apr 23, 2009 | 1.858 | 1.938 | 1.840 | 1.892 | 68,232 | +0.01(+0.32%) |
Apr 22, 2009 | 1.996 | 2.070 | 1.849 | 1.886 | 275,432 | -0.17(-8.33%) |
Apr 21, 2009 | 2.235 | 2.235 | 2.033 | 2.057 | 109,547 | -0.19(-8.57%) |
Apr 20, 2009 | 2.247 | 2.388 | 2.220 | 2.250 | 392,113 | -0.00(-0.14%) |
Apr 17, 2009 | 2.051 | 2.315 | 1.966 | 2.253 | 654,928 | +0.33(+17.01%) |
Apr 16, 2009 | 1.935 | 1.959 | 1.837 | 1.926 | 65,374 | +0.02(+1.29%) |
Apr 15, 2009 | 2.131 | 2.137 | 1.760 | 1.901 | 316,391 | -0.19(-8.94%) |
Apr 14, 2009 | 2.449 | 2.449 | 1.993 | 2.088 | 509,010 | -0.35(-14.43%) |
Apr 13, 2009 | 1.730 | 2.440 | 1.730 | 2.440 | 1,182,252 | +0.71(+41.06%) |
Apr 09, 2009 | 1.779 | 1.834 | 1.659 | 1.730 | 112,618 | -0.02(-1.22%) |
Apr 08, 2009 | 1.515 | 1.831 | 1.470 | 1.751 | 331,021 | +0.24(+15.79%) |
Apr 07, 2009 | 1.356 | 1.528 | 1.301 | 1.512 | 130,298 | +0.21(+16.24%) |
Apr 06, 2009 | 1.387 | 1.387 | 1.271 | 1.301 | 49,588 | -0.09(-6.26%) |
Apr 03, 2009 | 1.372 | 1.393 | 1.372 | 1.388 | 17,311 | +0.01(+0.98%) |
Apr 02, 2009 | 1.359 | 1.390 | 1.359 | 1.375 | 21,557 | +0.04(+2.98%) |
Apr 01, 2009 | 1.393 | 1.393 | 1.292 | 1.335 | 33,913 | -0.06(-4.59%) |
Mar 31, 2009 | 1.286 | 1.402 | 1.286 | 1.399 | 53,083 | +0.16(+12.56%) |
Mar 30, 2009 | 1.286 | 1.296 | 1.240 | 1.243 | 52,900 | -0.04(-3.10%) |
Mar 26, 2009 | 1.255 | 1.370 | 1.254 | 1.283 | 36,468 | +0.03(+2.19%) |
Mar 25, 2009 | 1.362 | 1.362 | 1.255 | 1.255 | 22,730 | -0.03(-2.38%) |
Mar 24, 2009 | 1.289 | 1.306 | 1.275 | 1.286 | 16,805 | +0.04(+2.94%) |
Mar 23, 2009 | 1.249 | 1.264 | 1.225 | 1.249 | 22,217 | +0.01(+0.49%) |
Mar 20, 2009 | 1.338 | 1.338 | 1.228 | 1.243 | 34,596 | +0.05(+4.10%) |
Mar 19, 2009 | 1.170 | 1.249 | 1.170 | 1.194 | 14,309 | -0.01(-0.76%) |
Mar 18, 2009 | 1.166 | 1.203 | 1.151 | 1.203 | 26,874 | +0.00(+0.27%) |
Mar 17, 2009 | 1.151 | 1.201 | 1.151 | 1.200 | 17,053 | +0.02(+2.07%) |
Mar 16, 2009 | 1.117 | 1.176 | 1.117 | 1.176 | 28,253 | +0.06(+5.21%) |
Mar 13, 2009 | 1.209 | 1.209 | 1.078 | 1.117 | 25,725 | -0.07(-6.13%) |
Mar 12, 2009 | 1.209 | 1.222 | 1.121 | 1.190 | 21,443 | -0.00(-0.30%) |
Mar 11, 2009 | 1.237 | 1.237 | 1.194 | 1.194 | 6,245 | +0.01(+0.78%) |
Mar 10, 2009 | 1.133 | 1.188 | 1.127 | 1.185 | 46,769 | +0.11(+9.94%) |
Mar 09, 2009 | 1.148 | 1.203 | 1.041 | 1.078 | 83,783 | +0.09(+9.66%) |
Mar 06, 2009 | 1.062 | 1.062 | 0.9522 | 0.9828 | 65,123 | -0.09(-8.55%) |
Mar 05, 2009 | 1.117 | 1.194 | 1.075 | 1.075 | 85,027 | -0.07(-6.40%) |
Mar 04, 2009 | 1.188 | 1.252 | 1.084 | 1.148 | 59,374 | -0.11(-9.07%) |
Mar 02, 2009 | 1.264 | 1.313 | 1.258 | 1.263 | 10,520 | -0.05(-3.87%) |
Feb 27, 2009 | 1.268 | 1.313 | 1.255 | 1.313 | 36,797 | +0.06(+4.63%) |
Feb 26, 2009 | 1.316 | 1.316 | 1.255 | 1.255 | 40,603 | -0.08(-5.75%) |
Feb 25, 2009 | 1.271 | 1.381 | 1.271 | 1.332 | 27,191 | +0.05(+3.57%) |
Feb 24, 2009 | 1.307 | 1.396 | 1.258 | 1.286 | 26,061 | -0.00(-0.24%) |
Feb 23, 2009 | 1.369 | 1.378 | 1.286 | 1.289 | 22,625 | -0.03(-2.32%) |
Feb 20, 2009 | 1.332 | 1.332 | 1.286 | 1.320 | 33,466 | +0.00(+0.00%) |
Feb 19, 2009 | 1.326 | 1.365 | 1.307 | 1.320 | 23,455 | -0.06(-4.44%) |
Feb 18, 2009 | 1.460 | 1.479 | 1.381 | 1.381 | 30,049 | +0.06(+4.64%) |
Feb 17, 2009 | 1.463 | 1.500 | 1.320 | 1.320 | 63,101 | -0.09(-6.71%) |
Feb 13, 2009 | 1.424 | 1.482 | 1.414 | 1.414 | 25,300 | +0.00(+0.22%) |
Feb 12, 2009 | 1.411 | 1.479 | 1.402 | 1.411 | 23,507 | -0.07(-4.55%) |
Feb 11, 2009 | 1.491 | 1.515 | 1.479 | 1.479 | 24,676 | -0.01(-0.82%) |
Feb 10, 2009 | 1.500 | 1.519 | 1.491 | 1.491 | 40,550 | -0.03(-2.21%) |
Feb 09, 2009 | 1.506 | 1.537 | 1.494 | 1.525 | 58,391 | +0.01(+0.61%) |
Feb 06, 2009 | 1.497 | 1.515 | 1.497 | 1.515 | 13,310 | +0.02(+1.02%) |
Feb 05, 2009 | 1.531 | 1.531 | 1.500 | 1.500 | 6,205 | -0.01(-0.85%) |
Feb 04, 2009 | 1.546 | 1.546 | 1.506 | 1.513 | 6,205 | +0.02(+1.27%) |
Feb 03, 2009 | 1.500 | 1.501 | 1.491 | 1.494 | 24,497 | -0.01(-0.41%) |