Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.878 | 1.965 | 1.868 | 1.918 | 2,813,607 | +0.05(+2.89%) |
Apr 29, 2009 | 1.807 | 1.882 | 1.796 | 1.864 | 1,995,493 | +0.07(+3.80%) |
Apr 28, 2009 | 1.782 | 1.882 | 1.771 | 1.796 | 2,976,720 | -0.01(-0.79%) |
Apr 27, 2009 | 1.871 | 1.893 | 1.792 | 1.810 | 2,771,802 | -0.11(-5.97%) |
Apr 24, 2009 | 1.821 | 1.940 | 1.792 | 1.925 | 2,504,973 | +0.12(+6.77%) |
Apr 23, 2009 | 1.778 | 1.825 | 1.728 | 1.803 | 3,151,777 | +0.02(+1.21%) |
Apr 22, 2009 | 1.706 | 1.846 | 1.659 | 1.782 | 4,583,850 | +0.06(+3.77%) |
Apr 21, 2009 | 1.562 | 1.746 | 1.519 | 1.717 | 3,680,357 | +0.15(+9.38%) |
Apr 20, 2009 | 1.738 | 1.746 | 1.534 | 1.570 | 2,341,111 | -0.22(-12.25%) |
Apr 17, 2009 | 1.710 | 1.803 | 1.667 | 1.789 | 1,876,807 | +0.09(+5.06%) |
Apr 16, 2009 | 1.638 | 1.752 | 1.584 | 1.702 | 1,573,291 | +0.06(+3.72%) |
Apr 15, 2009 | 1.519 | 1.656 | 1.516 | 1.641 | 1,641,681 | +0.12(+7.78%) |
Apr 14, 2009 | 1.580 | 1.641 | 1.494 | 1.523 | 1,915,159 | -0.07(-4.50%) |
Apr 13, 2009 | 1.487 | 1.616 | 1.469 | 1.595 | 1,652,060 | +0.09(+5.97%) |
Apr 09, 2009 | 1.469 | 1.526 | 1.469 | 1.505 | 2,230,374 | +0.08(+5.81%) |
Apr 08, 2009 | 1.419 | 1.458 | 1.386 | 1.422 | 991,082 | +0.02(+1.54%) |
Apr 07, 2009 | 1.494 | 1.494 | 1.390 | 1.401 | 1,049,413 | -0.09(-6.25%) |
Apr 06, 2009 | 1.487 | 1.501 | 1.422 | 1.494 | 1,867,736 | +0.03(+1.71%) |
Apr 03, 2009 | 1.419 | 1.483 | 1.401 | 1.469 | 2,306,863 | +0.04(+3.02%) |
Apr 02, 2009 | 1.412 | 1.480 | 1.408 | 1.426 | 2,244,487 | +0.04(+2.58%) |
Apr 01, 2009 | 1.282 | 1.401 | 1.258 | 1.390 | 1,336,004 | +0.08(+6.03%) |
Mar 31, 2009 | 1.264 | 1.329 | 1.232 | 1.311 | 2,128,857 | +0.07(+5.80%) |
Mar 30, 2009 | 1.336 | 1.361 | 1.218 | 1.239 | 2,648,174 | -0.27(-18.05%) |
Mar 26, 2009 | 1.512 | 1.526 | 1.430 | 1.512 | 1,864,902 | +0.02(+1.45%) |
Mar 25, 2009 | 1.440 | 1.520 | 1.329 | 1.491 | 2,021,027 | +0.07(+4.80%) |
Mar 24, 2009 | 1.480 | 1.559 | 1.419 | 1.422 | 1,848,481 | -0.09(-5.94%) |
Mar 23, 2009 | 1.440 | 1.519 | 1.440 | 1.512 | 2,238,932 | +0.24(+18.59%) |
Mar 20, 2009 | 1.433 | 1.437 | 1.264 | 1.275 | 2,231,011 | -0.14(-9.67%) |
Mar 19, 2009 | 1.548 | 1.584 | 1.408 | 1.412 | 1,836,436 | -0.15(-9.45%) |
Mar 18, 2009 | 1.447 | 1.559 | 1.408 | 1.559 | 2,250,709 | +0.10(+6.63%) |
Mar 17, 2009 | 1.401 | 1.462 | 1.311 | 1.462 | 1,702,142 | +0.01(+0.99%) |
Mar 16, 2009 | 1.455 | 1.534 | 1.422 | 1.447 | 3,015,687 | +0.01(+0.50%) |
Mar 13, 2009 | 1.455 | 1.487 | 1.394 | 1.440 | 0 | -0.03(-1.72%) |
Mar 12, 2009 | 1.325 | 1.473 | 1.289 | 1.465 | 1,743,169 | +0.14(+10.57%) |
Mar 11, 2009 | 1.340 | 1.361 | 1.232 | 1.325 | 5,557,988 | +0.03(+1.93%) |
Mar 10, 2009 | 1.081 | 1.307 | 1.049 | 1.300 | 4,548,552 | +0.26(+24.40%) |
Mar 09, 2009 | 1.052 | 1.142 | 1.045 | 1.045 | 1,766,807 | -0.05(-4.28%) |
Mar 06, 2009 | 1.099 | 1.117 | 0.9913 | 1.092 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.207 | 1.207 | 1.092 | 1.121 | 1,389,157 | -0.09(-7.14%) |
Mar 04, 2009 | 1.160 | 1.218 | 1.131 | 1.207 | 2,501,039 | +0.05(+4.35%) |
Mar 02, 2009 | 1.232 | 1.239 | 1.149 | 1.157 | 2,365,601 | -0.10(-7.74%) |
Feb 27, 2009 | 1.221 | 1.311 | 1.221 | 1.254 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.347 | 1.358 | 1.254 | 1.264 | 1,945,562 | -0.04(-3.03%) |
Feb 25, 2009 | 1.498 | 1.498 | 1.246 | 1.304 | 2,187,876 | -0.07(-4.97%) |
Feb 24, 2009 | 1.203 | 1.383 | 1.160 | 1.372 | 3,449,399 | +0.21(+18.27%) |
Feb 23, 2009 | 1.307 | 1.311 | 1.146 | 1.160 | 2,243,869 | -0.14(-10.53%) |
Feb 20, 2009 | 1.257 | 1.311 | 1.200 | 1.297 | 2,374,788 | +0.00(+0.28%) |
Feb 19, 2009 | 1.383 | 1.419 | 1.293 | 1.293 | 2,103,332 | -0.07(-5.26%) |
Feb 18, 2009 | 1.440 | 1.469 | 1.311 | 1.365 | 3,755,950 | -0.06(-4.28%) |
Feb 17, 2009 | 1.523 | 1.523 | 1.412 | 1.426 | 2,280,862 | -0.11(-7.03%) |
Feb 13, 2009 | 1.627 | 1.656 | 1.526 | 1.534 | 2,071,971 | -0.09(-5.53%) |
Feb 12, 2009 | 1.544 | 1.630 | 1.498 | 1.623 | 3,236,597 | +0.04(+2.73%) |
Feb 11, 2009 | 1.602 | 1.609 | 1.526 | 1.580 | 2,026,380 | -0.01(-0.45%) |
Feb 10, 2009 | 1.746 | 1.796 | 1.573 | 1.588 | 2,566,643 | -0.17(-9.61%) |
Feb 09, 2009 | 1.789 | 1.789 | 1.717 | 1.756 | 1,729,457 | -0.04(-2.00%) |
Feb 06, 2009 | 1.674 | 1.792 | 1.659 | 1.792 | 1,903,540 | +0.12(+7.31%) |
Feb 05, 2009 | 1.652 | 1.717 | 1.595 | 1.670 | 2,528,246 | +0.00(+0.00%) |
Feb 04, 2009 | 1.720 | 1.760 | 1.652 | 1.670 | 2,968,905 | -0.05(-2.92%) |
Feb 03, 2009 | 1.695 | 1.728 | 1.641 | 1.720 | 2,430,057 | +0.05(+2.79%) |