Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.480 | 1.570 | 1.450 | 1.540 | 266,956 | +0.07(+4.76%) |
Apr 29, 2009 | 1.410 | 1.480 | 1.350 | 1.470 | 304,360 | +0.08(+5.76%) |
Apr 28, 2009 | 1.400 | 1.500 | 1.330 | 1.390 | 269,802 | +0.02(+1.46%) |
Apr 27, 2009 | 1.240 | 1.390 | 1.212 | 1.370 | 231,864 | +0.11(+8.73%) |
Apr 24, 2009 | 1.180 | 1.280 | 1.180 | 1.260 | 181,921 | +0.08(+6.78%) |
Apr 23, 2009 | 1.210 | 1.250 | 1.060 | 1.180 | 208,889 | -0.03(-2.48%) |
Apr 22, 2009 | 1.180 | 1.230 | 1.127 | 1.210 | 170,312 | +0.01(+0.83%) |
Apr 21, 2009 | 1.210 | 1.260 | 1.040 | 1.200 | 202,190 | +0.02(+1.69%) |
Apr 20, 2009 | 1.250 | 1.290 | 1.170 | 1.180 | 285,723 | -0.07(-5.60%) |
Apr 17, 2009 | 1.240 | 1.290 | 1.180 | 1.250 | 245,135 | +0.00(+0.00%) |
Apr 16, 2009 | 1.270 | 1.270 | 1.200 | 1.250 | 289,559 | -0.01(-0.79%) |
Apr 15, 2009 | 1.190 | 1.299 | 1.164 | 1.260 | 148,311 | +0.03(+2.44%) |
Apr 14, 2009 | 1.230 | 1.300 | 1.220 | 1.230 | 212,363 | -0.01(-0.81%) |
Apr 13, 2009 | 1.300 | 1.300 | 1.200 | 1.240 | 265,962 | -0.01(-0.80%) |
Apr 09, 2009 | 1.200 | 1.350 | 1.140 | 1.250 | 1,076,327 | +0.20(+19.05%) |
Apr 08, 2009 | 1.150 | 1.255 | 1.000 | 1.050 | 449,998 | -0.03(-2.78%) |
Apr 07, 2009 | 1.230 | 1.230 | 1.040 | 1.080 | 764,758 | -0.16(-12.90%) |
Apr 06, 2009 | 1.320 | 1.320 | 1.240 | 1.240 | 96,038 | -0.04(-3.13%) |
Apr 03, 2009 | 1.320 | 1.320 | 1.230 | 1.280 | 104,390 | -0.05(-3.76%) |
Apr 02, 2009 | 1.350 | 1.390 | 1.250 | 1.330 | 150,212 | +0.05(+3.91%) |
Apr 01, 2009 | 1.220 | 1.280 | 1.200 | 1.280 | 75,371 | +0.04(+3.23%) |
Mar 31, 2009 | 1.220 | 1.250 | 1.190 | 1.240 | 147,513 | +0.04(+3.33%) |
Mar 30, 2009 | 1.330 | 1.331 | 1.190 | 1.200 | 63,085 | -0.22(-15.49%) |
Mar 26, 2009 | 1.280 | 1.440 | 1.250 | 1.420 | 116,309 | +0.14(+10.94%) |
Mar 25, 2009 | 1.330 | 1.350 | 1.160 | 1.280 | 163,453 | -0.04(-3.03%) |
Mar 24, 2009 | 1.490 | 1.500 | 1.270 | 1.320 | 105,518 | -0.19(-12.58%) |
Mar 23, 2009 | 1.440 | 1.540 | 1.370 | 1.510 | 120,250 | +0.11(+7.86%) |
Mar 20, 2009 | 1.410 | 1.570 | 1.380 | 1.400 | 697,731 | +0.01(+0.72%) |
Mar 19, 2009 | 1.450 | 1.630 | 1.330 | 1.390 | 145,097 | -0.06(-4.14%) |
Mar 18, 2009 | 1.340 | 1.550 | 1.300 | 1.450 | 434,231 | +0.15(+11.54%) |
Mar 17, 2009 | 1.000 | 1.340 | 1.000 | 1.300 | 1,424,529 | +0.32(+32.65%) |
Mar 16, 2009 | 1.060 | 1.500 | 0.8600 | 0.9800 | 354,482 | -0.04(-3.92%) |
Mar 13, 2009 | 1.040 | 1.050 | 0.9752 | 1.020 | 698,822 | +0.02(+2.00%) |
Mar 12, 2009 | 0.9400 | 1.050 | 0.9400 | 1.000 | 582,565 | +0.07(+7.53%) |
Mar 11, 2009 | 1.100 | 1.135 | 0.9000 | 0.9300 | 329,714 | -0.10(-9.71%) |
Mar 10, 2009 | 1.050 | 1.060 | 0.9700 | 1.030 | 437,002 | +0.00(+0.00%) |
Mar 09, 2009 | 1.030 | 1.120 | 1.030 | 1.030 | 72,522 | +0.00(+0.00%) |
Mar 06, 2009 | 1.310 | 1.500 | 0.8500 | 1.030 | 755,830 | -0.26(-20.16%) |
Mar 05, 2009 | 1.410 | 1.460 | 1.290 | 1.290 | 82,456 | -0.13(-9.15%) |
Mar 04, 2009 | 1.370 | 1.500 | 1.350 | 1.420 | 129,950 | -0.55(-27.92%) |
Mar 02, 2009 | 2.270 | 2.350 | 1.970 | 1.970 | 76,800 | -0.32(-13.97%) |
Feb 27, 2009 | 2.470 | 2.490 | 2.290 | 2.290 | 75,509 | -0.17(-6.91%) |
Feb 26, 2009 | 2.520 | 2.640 | 2.460 | 2.460 | 66,684 | -0.04(-1.60%) |
Feb 25, 2009 | 2.610 | 2.800 | 2.480 | 2.500 | 84,693 | -0.14(-5.30%) |
Feb 24, 2009 | 2.770 | 2.800 | 2.380 | 2.640 | 158,505 | -0.09(-3.30%) |
Feb 23, 2009 | 2.740 | 2.790 | 2.690 | 2.730 | 110,464 | +0.09(+3.41%) |
Feb 20, 2009 | 2.800 | 2.860 | 2.540 | 2.640 | 147,679 | -0.17(-6.05%) |
Feb 19, 2009 | 2.920 | 2.980 | 2.810 | 2.810 | 99,090 | -0.08(-2.77%) |
Feb 18, 2009 | 2.900 | 2.990 | 2.880 | 2.890 | 54,425 | +0.01(+0.35%) |
Feb 17, 2009 | 2.950 | 3.000 | 2.880 | 2.880 | 60,016 | -0.10(-3.36%) |
Feb 13, 2009 | 3.000 | 3.010 | 2.980 | 2.980 | 152,898 | -0.02(-0.67%) |
Feb 12, 2009 | 2.990 | 3.070 | 2.960 | 3.000 | 111,361 | -0.01(-0.33%) |
Feb 11, 2009 | 2.990 | 3.060 | 2.960 | 3.010 | 157,276 | +0.03(+1.01%) |
Feb 10, 2009 | 3.100 | 3.130 | 2.970 | 2.980 | 111,942 | -0.15(-4.79%) |
Feb 09, 2009 | 3.100 | 3.170 | 3.030 | 3.130 | 61,516 | -0.03(-0.95%) |
Feb 06, 2009 | 3.160 | 3.180 | 3.140 | 3.160 | 171,840 | +0.00(+0.00%) |
Feb 05, 2009 | 3.050 | 3.200 | 3.020 | 3.160 | 91,298 | +0.10(+3.27%) |
Feb 04, 2009 | 3.240 | 3.250 | 2.960 | 3.060 | 79,984 | -0.19(-5.85%) |
Feb 03, 2009 | 3.220 | 3.250 | 3.110 | 3.250 | 125,009 | +0.07(+2.20%) |