Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.824 | 1.861 | 1.736 | 1.804 | 100,698 | -0.01(-0.66%) |
Apr 29, 2009 | 1.858 | 1.879 | 1.805 | 1.816 | 108,434 | -0.00(-0.16%) |
Apr 28, 2009 | 1.852 | 1.852 | 1.802 | 1.819 | 41,253 | -0.05(-2.85%) |
Apr 27, 2009 | 1.903 | 1.944 | 1.852 | 1.873 | 58,214 | +0.03(+1.60%) |
Apr 24, 2009 | 1.879 | 1.909 | 1.807 | 1.843 | 40,874 | +0.00(+0.00%) |
Apr 23, 2009 | 1.810 | 1.888 | 1.792 | 1.843 | 70,047 | +0.01(+0.32%) |
Apr 22, 2009 | 1.944 | 2.016 | 1.801 | 1.837 | 282,758 | -0.17(-8.33%) |
Apr 21, 2009 | 2.177 | 2.177 | 1.980 | 2.004 | 112,461 | -0.19(-8.57%) |
Apr 20, 2009 | 2.189 | 2.326 | 2.162 | 2.192 | 402,543 | -0.00(-0.14%) |
Apr 17, 2009 | 1.998 | 2.255 | 1.915 | 2.195 | 672,348 | +0.32(+17.01%) |
Apr 16, 2009 | 1.885 | 1.909 | 1.789 | 1.876 | 67,113 | +0.02(+1.29%) |
Apr 15, 2009 | 2.076 | 2.082 | 1.715 | 1.852 | 324,806 | -0.18(-8.94%) |
Apr 14, 2009 | 2.386 | 2.386 | 1.941 | 2.034 | 522,549 | -0.34(-14.43%) |
Apr 13, 2009 | 1.685 | 2.377 | 1.685 | 2.377 | 1,213,698 | +0.69(+41.06%) |
Apr 09, 2009 | 1.733 | 1.786 | 1.616 | 1.685 | 115,613 | -0.02(-1.22%) |
Apr 08, 2009 | 1.476 | 1.783 | 1.431 | 1.706 | 339,825 | +0.23(+15.79%) |
Apr 07, 2009 | 1.321 | 1.488 | 1.267 | 1.473 | 133,764 | +0.21(+16.24%) |
Apr 06, 2009 | 1.351 | 1.351 | 1.238 | 1.267 | 50,907 | -0.08(-6.26%) |
Apr 03, 2009 | 1.336 | 1.357 | 1.336 | 1.352 | 17,771 | +0.01(+0.98%) |
Apr 02, 2009 | 1.324 | 1.354 | 1.324 | 1.339 | 22,130 | +0.04(+2.98%) |
Apr 01, 2009 | 1.357 | 1.357 | 1.258 | 1.300 | 34,815 | -0.06(-4.59%) |
Mar 31, 2009 | 1.253 | 1.366 | 1.253 | 1.363 | 54,495 | +0.15(+12.56%) |
Mar 30, 2009 | 1.253 | 1.263 | 1.208 | 1.211 | 54,307 | -0.04(-3.10%) |
Mar 26, 2009 | 1.223 | 1.334 | 1.221 | 1.250 | 37,437 | +0.03(+2.20%) |
Mar 25, 2009 | 1.327 | 1.327 | 1.223 | 1.223 | 23,334 | -0.03(-2.38%) |
Mar 24, 2009 | 1.256 | 1.272 | 1.242 | 1.253 | 17,251 | +0.04(+2.94%) |
Mar 23, 2009 | 1.217 | 1.232 | 1.193 | 1.217 | 22,808 | +0.01(+0.49%) |
Mar 20, 2009 | 1.303 | 1.303 | 1.196 | 1.211 | 35,516 | +0.05(+4.10%) |
Mar 19, 2009 | 1.139 | 1.217 | 1.139 | 1.163 | 14,690 | -0.01(-0.76%) |
Mar 18, 2009 | 1.136 | 1.172 | 1.121 | 1.172 | 27,589 | +0.00(+0.27%) |
Mar 17, 2009 | 1.121 | 1.170 | 1.121 | 1.169 | 17,506 | +0.02(+2.07%) |
Mar 16, 2009 | 1.089 | 1.145 | 1.089 | 1.145 | 29,004 | +0.06(+5.21%) |
Mar 13, 2009 | 1.178 | 1.178 | 1.050 | 1.089 | 26,409 | -0.07(-6.13%) |
Mar 12, 2009 | 1.178 | 1.191 | 1.092 | 1.160 | 22,013 | -0.00(-0.30%) |
Mar 11, 2009 | 1.205 | 1.205 | 1.163 | 1.163 | 6,411 | +0.01(+0.77%) |
Mar 10, 2009 | 1.103 | 1.157 | 1.097 | 1.154 | 48,013 | +0.10(+9.94%) |
Mar 09, 2009 | 1.118 | 1.172 | 1.014 | 1.050 | 86,011 | +0.09(+9.66%) |
Mar 06, 2009 | 1.035 | 1.035 | 0.9275 | 0.9573 | 66,855 | -0.09(-8.55%) |
Mar 05, 2009 | 1.089 | 1.163 | 1.047 | 1.047 | 87,289 | -0.07(-6.40%) |
Mar 04, 2009 | 1.157 | 1.219 | 1.056 | 1.118 | 60,953 | -0.11(-9.07%) |
Mar 02, 2009 | 1.232 | 1.279 | 1.226 | 1.230 | 10,800 | -0.05(-3.87%) |
Feb 27, 2009 | 1.235 | 1.279 | 1.223 | 1.279 | 37,776 | +0.06(+4.63%) |
Feb 26, 2009 | 1.282 | 1.282 | 1.223 | 1.223 | 41,683 | -0.07(-5.75%) |
Feb 25, 2009 | 1.238 | 1.345 | 1.238 | 1.297 | 27,915 | +0.04(+3.57%) |
Feb 24, 2009 | 1.273 | 1.360 | 1.226 | 1.253 | 26,754 | -0.00(-0.24%) |
Feb 23, 2009 | 1.333 | 1.342 | 1.253 | 1.256 | 23,227 | -0.03(-2.32%) |
Feb 20, 2009 | 1.298 | 1.298 | 1.253 | 1.285 | 34,356 | +0.00(+0.00%) |
Feb 19, 2009 | 1.291 | 1.330 | 1.273 | 1.285 | 24,079 | -0.06(-4.43%) |
Feb 18, 2009 | 1.423 | 1.440 | 1.345 | 1.345 | 30,849 | +0.06(+4.64%) |
Feb 17, 2009 | 1.426 | 1.461 | 1.285 | 1.285 | 64,779 | -0.09(-6.71%) |
Feb 13, 2009 | 1.387 | 1.443 | 1.378 | 1.378 | 25,973 | +0.00(+0.22%) |
Feb 12, 2009 | 1.375 | 1.440 | 1.366 | 1.375 | 24,132 | -0.07(-4.55%) |
Feb 11, 2009 | 1.452 | 1.476 | 1.440 | 1.440 | 25,333 | -0.01(-0.82%) |
Feb 10, 2009 | 1.461 | 1.479 | 1.452 | 1.452 | 41,629 | -0.03(-2.21%) |
Feb 09, 2009 | 1.467 | 1.497 | 1.455 | 1.485 | 59,944 | +0.01(+0.61%) |
Feb 06, 2009 | 1.458 | 1.476 | 1.458 | 1.476 | 13,664 | +0.01(+1.02%) |
Feb 05, 2009 | 1.491 | 1.491 | 1.461 | 1.461 | 6,370 | -0.01(-0.85%) |
Feb 04, 2009 | 1.506 | 1.506 | 1.467 | 1.474 | 6,370 | +0.02(+1.27%) |
Feb 03, 2009 | 1.461 | 1.462 | 1.452 | 1.455 | 25,148 | -0.01(-0.41%) |