Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.974 | 2.058 | 1.966 | 1.995 | 1,426,320 | +0.04(+1.94%) |
Apr 29, 2009 | 1.949 | 2.004 | 1.917 | 1.957 | 1,799,054 | +0.05(+2.85%) |
Apr 28, 2009 | 1.814 | 1.938 | 1.795 | 1.903 | 2,451,460 | +0.07(+3.69%) |
Apr 27, 2009 | 1.822 | 1.882 | 1.779 | 1.835 | 1,281,850 | -0.02(-1.17%) |
Apr 24, 2009 | 1.849 | 1.868 | 1.792 | 1.857 | 1,216,593 | +0.05(+2.54%) |
Apr 23, 2009 | 1.865 | 1.882 | 1.779 | 1.811 | 1,088,832 | -0.03(-1.47%) |
Apr 22, 2009 | 1.787 | 1.868 | 1.730 | 1.838 | 1,798,044 | +0.01(+0.59%) |
Apr 21, 2009 | 1.727 | 1.852 | 1.719 | 1.827 | 1,170,115 | +0.11(+6.48%) |
Apr 20, 2009 | 1.835 | 1.854 | 1.686 | 1.716 | 1,362,439 | -0.15(-7.86%) |
Apr 17, 2009 | 1.806 | 1.895 | 1.689 | 1.863 | 1,398,531 | +0.06(+3.31%) |
Apr 16, 2009 | 1.667 | 1.819 | 1.638 | 1.803 | 2,028,890 | +0.14(+8.66%) |
Apr 15, 2009 | 1.621 | 1.678 | 1.602 | 1.659 | 1,256,421 | +0.02(+0.99%) |
Apr 14, 2009 | 1.654 | 1.686 | 1.591 | 1.643 | 1,429,259 | -0.05(-3.19%) |
Apr 13, 2009 | 1.667 | 1.716 | 1.616 | 1.697 | 877,372 | +0.02(+0.97%) |
Apr 09, 2009 | 1.675 | 1.705 | 1.648 | 1.681 | 1,060,471 | +0.04(+2.31%) |
Apr 08, 2009 | 1.621 | 1.681 | 1.581 | 1.643 | 832,557 | +0.04(+2.37%) |
Apr 07, 2009 | 1.589 | 1.646 | 1.553 | 1.605 | 717,429 | -0.04(-2.47%) |
Apr 06, 2009 | 1.594 | 1.667 | 1.564 | 1.646 | 676,070 | +0.02(+1.34%) |
Apr 03, 2009 | 1.600 | 1.640 | 1.516 | 1.624 | 1,147,600 | +0.01(+0.33%) |
Apr 02, 2009 | 1.619 | 1.694 | 1.581 | 1.619 | 1,469,980 | +0.04(+2.58%) |
Apr 01, 2009 | 1.448 | 1.583 | 1.421 | 1.578 | 1,050,940 | +0.08(+5.05%) |
Mar 31, 2009 | 1.448 | 1.600 | 1.380 | 1.502 | 1,699,742 | +0.09(+6.74%) |
Mar 30, 2009 | 1.421 | 1.437 | 1.309 | 1.407 | 1,307,835 | -0.09(-6.32%) |
Mar 26, 2009 | 1.347 | 1.502 | 1.342 | 1.502 | 2,014,147 | +0.17(+12.60%) |
Mar 25, 2009 | 1.328 | 1.402 | 1.263 | 1.334 | 739,032 | +0.02(+1.23%) |
Mar 24, 2009 | 1.323 | 1.342 | 1.263 | 1.318 | 980,469 | -0.04(-2.60%) |
Mar 23, 2009 | 1.277 | 1.353 | 1.274 | 1.353 | 903,505 | +0.13(+10.89%) |
Mar 20, 2009 | 1.364 | 1.364 | 1.220 | 1.220 | 1,040,775 | -0.10(-7.60%) |
Mar 19, 2009 | 1.383 | 1.418 | 1.285 | 1.320 | 1,322,345 | -0.04(-2.60%) |
Mar 18, 2009 | 1.312 | 1.375 | 1.220 | 1.356 | 1,688,101 | +0.04(+3.31%) |
Mar 17, 2009 | 1.093 | 1.312 | 1.084 | 1.312 | 1,367,083 | +0.21(+19.51%) |
Mar 16, 2009 | 1.060 | 1.171 | 1.046 | 1.098 | 1,580,675 | +0.02(+1.76%) |
Mar 13, 2009 | 1.028 | 1.112 | 0.9543 | 1.079 | 0 | +0.07(+6.42%) |
Mar 12, 2009 | 0.9245 | 1.065 | 0.8486 | 1.014 | 1,875,970 | +0.09(+9.36%) |
Mar 11, 2009 | 1.082 | 1.095 | 0.8676 | 0.9272 | 2,914,684 | -0.23(-19.72%) |
Mar 10, 2009 | 1.133 | 1.163 | 1.112 | 1.155 | 819,242 | +0.07(+6.23%) |
Mar 09, 2009 | 1.068 | 1.131 | 1.052 | 1.087 | 979,967 | +0.04(+3.35%) |
Mar 06, 2009 | 0.9896 | 1.082 | 0.9706 | 1.052 | 0 | +0.08(+8.08%) |
Mar 05, 2009 | 1.038 | 1.068 | 0.9489 | 0.9733 | 859,387 | -0.10(-9.12%) |
Mar 04, 2009 | 1.120 | 1.152 | 1.065 | 1.071 | 1,431,207 | -0.00(-0.25%) |
Mar 02, 2009 | 1.244 | 1.266 | 1.033 | 1.074 | 2,028,658 | -0.21(-16.10%) |
Feb 27, 2009 | 1.296 | 1.369 | 1.239 | 1.280 | 0 | -0.06(-4.45%) |
Feb 26, 2009 | 1.293 | 1.396 | 1.293 | 1.339 | 1,022,860 | +0.06(+4.66%) |
Feb 25, 2009 | 1.288 | 1.364 | 1.228 | 1.280 | 921,191 | -0.01(-0.63%) |
Feb 24, 2009 | 1.160 | 1.337 | 1.160 | 1.288 | 1,179,591 | +0.15(+13.10%) |
Feb 23, 2009 | 1.261 | 1.307 | 1.117 | 1.139 | 996,263 | -0.13(-10.06%) |
Feb 20, 2009 | 1.350 | 1.361 | 1.152 | 1.266 | 1,361,104 | -0.12(-8.97%) |
Feb 19, 2009 | 1.459 | 1.459 | 1.334 | 1.391 | 1,337,413 | +0.08(+5.99%) |
Feb 18, 2009 | 1.675 | 1.675 | 1.291 | 1.312 | 2,817,810 | -0.36(-21.68%) |
Feb 17, 2009 | 1.665 | 1.711 | 1.526 | 1.675 | 1,851,076 | -0.04(-2.06%) |
Feb 13, 2009 | 1.700 | 1.819 | 1.668 | 1.711 | 1,743,842 | -0.01(-0.47%) |
Feb 12, 2009 | 1.675 | 1.757 | 1.605 | 1.719 | 1,442,372 | +0.05(+3.09%) |
Feb 11, 2009 | 1.629 | 1.708 | 1.629 | 1.667 | 1,214,672 | +0.06(+3.71%) |
Feb 10, 2009 | 1.673 | 1.727 | 1.581 | 1.608 | 1,767,592 | -0.06(-3.42%) |
Feb 09, 2009 | 1.643 | 1.689 | 1.606 | 1.665 | 1,364,995 | +0.07(+4.42%) |
Feb 06, 2009 | 1.581 | 1.627 | 1.524 | 1.594 | 1,191,434 | +0.02(+1.03%) |
Feb 05, 2009 | 1.545 | 1.627 | 1.459 | 1.578 | 2,166,570 | +0.03(+1.93%) |
Feb 04, 2009 | 1.448 | 1.572 | 1.434 | 1.548 | 2,337,276 | +0.11(+7.53%) |
Feb 03, 2009 | 1.350 | 1.459 | 1.342 | 1.440 | 1,786,952 | +0.09(+6.63%) |