Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.377 | 1.392 | 1.377 | 1.392 | 2,506 | -0.02(-1.10%) |
Apr 29, 2009 | 1.431 | 1.431 | 1.369 | 1.408 | 18,203 | -0.03(-2.16%) |
Apr 28, 2009 | 1.431 | 1.439 | 1.416 | 1.439 | 5,913 | +0.00(+0.00%) |
Apr 27, 2009 | 1.431 | 1.439 | 1.423 | 1.439 | 10,725 | +0.03(+1.93%) |
Apr 24, 2009 | 1.416 | 1.439 | 1.399 | 1.412 | 1,828 | +0.01(+0.76%) |
Apr 23, 2009 | 1.400 | 1.401 | 1.400 | 1.401 | 1,028 | +0.00(+0.07%) |
Apr 22, 2009 | 1.400 | 1.416 | 1.392 | 1.400 | 2,481 | +0.01(+0.56%) |
Apr 20, 2009 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | -0.02(-1.10%) |
Apr 17, 2009 | 1.392 | 1.431 | 1.392 | 1.408 | 7,564 | +0.03(+2.26%) |
Apr 16, 2009 | 1.409 | 1.416 | 1.377 | 1.377 | 1,558 | -0.05(-3.80%) |
Apr 15, 2009 | 1.439 | 1.439 | 1.392 | 1.431 | 8,052 | -0.01(-0.54%) |
Apr 14, 2009 | 1.439 | 1.439 | 1.377 | 1.439 | 26,607 | +0.03(+2.21%) |
Apr 13, 2009 | 1.385 | 1.439 | 1.346 | 1.408 | 11,043 | +0.05(+3.43%) |
Apr 09, 2009 | 1.400 | 1.439 | 1.361 | 1.361 | 5,013 | -0.08(-5.41%) |
Apr 08, 2009 | 1.307 | 1.439 | 1.299 | 1.439 | 28,854 | +0.13(+10.12%) |
Apr 07, 2009 | 1.400 | 1.408 | 1.291 | 1.307 | 19,669 | -0.11(-7.69%) |
Apr 06, 2009 | 1.423 | 1.431 | 1.400 | 1.416 | 5,171 | +0.01(+0.55%) |
Apr 03, 2009 | 1.322 | 1.408 | 1.315 | 1.408 | 7,713 | +0.09(+7.10%) |
Apr 02, 2009 | 1.338 | 1.346 | 1.299 | 1.315 | 5,743 | +0.02(+1.20%) |
Apr 01, 2009 | 1.299 | 1.299 | 1.291 | 1.299 | 2,931 | +0.00(+0.00%) |
Mar 31, 2009 | 1.299 | 1.299 | 1.291 | 1.299 | 3,935 | -0.04(-3.08%) |
Mar 30, 2009 | 1.346 | 1.346 | 1.283 | 1.340 | 11,441 | -0.06(-4.28%) |
Mar 26, 2009 | 1.346 | 1.400 | 1.346 | 1.400 | 7,521 | +0.04(+2.86%) |
Mar 25, 2009 | 1.322 | 1.361 | 1.291 | 1.361 | 7,767 | +0.10(+8.02%) |
Mar 24, 2009 | 1.245 | 1.299 | 1.206 | 1.260 | 10,120 | +0.07(+5.88%) |
Mar 23, 2009 | 1.214 | 1.299 | 1.167 | 1.190 | 4,561 | -0.12(-8.93%) |
Mar 20, 2009 | 1.229 | 1.307 | 1.221 | 1.307 | 3,692 | +0.02(+1.82%) |
Mar 19, 2009 | 1.190 | 1.283 | 1.151 | 1.283 | 10,235 | +0.11(+9.56%) |
Mar 18, 2009 | 1.190 | 1.198 | 1.143 | 1.171 | 3,599 | +0.02(+2.03%) |
Mar 17, 2009 | 1.128 | 1.190 | 1.058 | 1.148 | 11,865 | -0.04(-3.09%) |
Mar 16, 2009 | 1.110 | 1.213 | 1.110 | 1.185 | 3,422 | +0.05(+4.32%) |
Mar 13, 2009 | 1.268 | 1.268 | 1.089 | 1.136 | 10,875 | -0.00(-0.34%) |
Mar 12, 2009 | 1.213 | 1.213 | 1.105 | 1.140 | 11,475 | -0.14(-11.21%) |
Mar 11, 2009 | 1.066 | 1.283 | 1.050 | 1.283 | 11,237 | +0.17(+15.38%) |
Mar 10, 2009 | 1.221 | 1.221 | 1.112 | 1.112 | 10,405 | -0.04(-3.38%) |
Mar 09, 2009 | 1.198 | 1.198 | 1.143 | 1.151 | 8,356 | -0.04(-3.27%) |
Mar 06, 2009 | 1.245 | 1.245 | 1.182 | 1.190 | 4,014 | -0.06(-4.97%) |
Mar 05, 2009 | 1.252 | 1.322 | 1.245 | 1.252 | 3,342 | -0.05(-3.59%) |
Mar 04, 2009 | 1.260 | 1.299 | 1.252 | 1.299 | 1,414 | -0.08(-5.65%) |
Mar 02, 2009 | 1.377 | 1.385 | 1.353 | 1.377 | 4,503 | -0.09(-5.85%) |
Feb 27, 2009 | 1.361 | 1.462 | 1.361 | 1.462 | 42,850 | +0.04(+2.73%) |
Feb 26, 2009 | 1.268 | 1.439 | 1.245 | 1.423 | 30,888 | +0.18(+14.38%) |
Feb 25, 2009 | 1.244 | 1.245 | 1.244 | 1.245 | 668 | +0.03(+2.37%) |
Feb 24, 2009 | 1.283 | 1.283 | 1.206 | 1.216 | 8,781 | -0.06(-4.70%) |
Feb 23, 2009 | 1.353 | 1.353 | 1.276 | 1.276 | 4,162 | -0.16(-10.86%) |
Feb 20, 2009 | 1.377 | 1.439 | 1.377 | 1.431 | 25,462 | +0.07(+5.14%) |
Feb 19, 2009 | 1.385 | 1.385 | 1.276 | 1.361 | 26,562 | -0.07(-4.89%) |
Feb 18, 2009 | 1.447 | 1.447 | 1.431 | 1.431 | 11,329 | -0.03(-2.13%) |
Feb 17, 2009 | 1.392 | 1.462 | 1.392 | 1.462 | 38,601 | -0.02(-1.05%) |
Feb 13, 2009 | 1.439 | 1.478 | 1.392 | 1.478 | 6,511 | +0.09(+6.14%) |
Feb 12, 2009 | 1.392 | 1.431 | 1.392 | 1.392 | 1,028 | -0.06(-4.28%) |
Feb 11, 2009 | 1.447 | 1.455 | 1.447 | 1.455 | 2,275 | +0.00(+0.00%) |
Feb 10, 2009 | 1.427 | 1.455 | 1.427 | 1.455 | 1,299 | +0.05(+3.31%) |
Feb 09, 2009 | 1.377 | 1.445 | 1.377 | 1.408 | 4,433 | +0.00(+0.00%) |
Feb 06, 2009 | 1.423 | 1.423 | 1.377 | 1.408 | 2,571 | -0.02(-1.63%) |
Feb 05, 2009 | 1.431 | 1.431 | 1.431 | 1.431 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 1.276 | 1.556 | 1.245 | 1.431 | 57,025 | +0.10(+7.76%) |
Feb 03, 2009 | 1.310 | 1.338 | 1.310 | 1.328 | 3,140 | -0.00(-0.15%) |