Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.731 | 1.741 | 1.682 | 1.684 | 13,663,292 | -0.13(-6.93%) |
Apr 29, 2009 | 1.764 | 1.816 | 1.764 | 1.810 | 12,744,134 | +0.07(+3.79%) |
Apr 28, 2009 | 1.691 | 1.750 | 1.691 | 1.744 | 10,706,724 | +0.05(+3.25%) |
Apr 27, 2009 | 1.656 | 1.719 | 1.651 | 1.689 | 25,680,328 | +0.01(+0.87%) |
Apr 24, 2009 | 1.690 | 1.705 | 1.656 | 1.674 | 26,023,708 | -0.03(-2.03%) |
Apr 23, 2009 | 1.761 | 1.774 | 1.702 | 1.709 | 18,246,314 | -0.04(-2.30%) |
Apr 22, 2009 | 1.740 | 1.770 | 1.737 | 1.749 | 11,781,993 | -0.03(-1.45%) |
Apr 21, 2009 | 1.700 | 1.815 | 1.685 | 1.775 | 12,138,251 | +0.08(+4.55%) |
Apr 20, 2009 | 1.713 | 1.727 | 1.689 | 1.698 | 11,369,154 | -0.06(-3.56%) |
Apr 17, 2009 | 1.763 | 1.788 | 1.756 | 1.760 | 16,463,338 | -0.01(-0.38%) |
Apr 16, 2009 | 1.751 | 1.777 | 1.732 | 1.767 | 21,946,450 | +0.05(+2.87%) |
Apr 15, 2009 | 1.683 | 1.720 | 1.681 | 1.718 | 8,424,596 | +0.00(+0.06%) |
Apr 14, 2009 | 1.773 | 1.777 | 1.712 | 1.717 | 19,839,564 | -0.10(-5.66%) |
Apr 13, 2009 | 1.826 | 1.835 | 1.798 | 1.820 | 9,053,131 | -0.01(-0.61%) |
Apr 09, 2009 | 1.853 | 1.864 | 1.817 | 1.831 | 10,395,843 | +0.03(+1.80%) |
Apr 08, 2009 | 1.786 | 1.811 | 1.775 | 1.798 | 10,056,412 | +0.05(+3.08%) |
Apr 07, 2009 | 1.772 | 1.772 | 1.719 | 1.745 | 11,621,835 | -0.05(-2.68%) |
Apr 06, 2009 | 1.811 | 1.832 | 1.788 | 1.793 | 11,172,697 | -0.08(-4.47%) |
Apr 03, 2009 | 1.853 | 1.887 | 1.838 | 1.877 | 14,971,834 | +0.07(+4.03%) |
Apr 02, 2009 | 1.819 | 1.832 | 1.795 | 1.804 | 12,139,690 | +0.04(+2.09%) |
Apr 01, 2009 | 1.654 | 1.769 | 1.644 | 1.767 | 18,829,938 | +0.11(+6.83%) |
Mar 31, 2009 | 1.658 | 1.700 | 1.648 | 1.654 | 17,826,908 | +0.02(+0.96%) |
Mar 30, 2009 | 1.617 | 1.641 | 1.579 | 1.638 | 11,590,282 | -0.12(-6.57%) |
Mar 26, 2009 | 1.690 | 1.761 | 1.681 | 1.754 | 12,000,870 | +0.07(+4.40%) |
Mar 25, 2009 | 1.680 | 1.697 | 1.651 | 1.680 | 17,875,438 | +0.03(+1.63%) |
Mar 24, 2009 | 1.686 | 1.693 | 1.641 | 1.653 | 13,433,782 | -0.05(-2.70%) |
Mar 23, 2009 | 1.644 | 1.707 | 1.644 | 1.699 | 11,122,987 | +0.11(+7.20%) |
Mar 20, 2009 | 1.658 | 1.663 | 1.578 | 1.585 | 12,928,553 | -0.08(-4.82%) |
Mar 19, 2009 | 1.695 | 1.702 | 1.652 | 1.665 | 9,796,091 | -0.01(-0.42%) |
Mar 18, 2009 | 1.585 | 1.672 | 1.553 | 1.672 | 12,715,592 | +0.09(+5.51%) |
Mar 17, 2009 | 1.542 | 1.585 | 1.533 | 1.585 | 10,082,076 | +0.04(+2.39%) |
Mar 16, 2009 | 1.568 | 1.600 | 1.538 | 1.548 | 9,498,399 | -0.01(-0.36%) |
Mar 13, 2009 | 1.552 | 1.560 | 1.521 | 1.553 | 0 | +0.01(+0.43%) |
Mar 12, 2009 | 1.525 | 1.556 | 1.497 | 1.547 | 13,198,284 | +0.04(+2.37%) |
Mar 11, 2009 | 1.592 | 1.605 | 1.504 | 1.511 | 16,040,222 | -0.08(-4.93%) |
Mar 10, 2009 | 1.552 | 1.589 | 1.548 | 1.589 | 12,751,184 | +0.07(+4.87%) |
Mar 09, 2009 | 1.486 | 1.539 | 1.477 | 1.515 | 7,785,114 | -0.00(-0.07%) |
Mar 06, 2009 | 1.489 | 1.517 | 1.481 | 1.516 | 0 | +0.04(+3.04%) |
Mar 05, 2009 | 1.493 | 1.507 | 1.456 | 1.472 | 9,814,892 | -0.03(-1.87%) |
Mar 04, 2009 | 1.453 | 1.530 | 1.453 | 1.500 | 9,053,900 | +0.05(+3.24%) |
Mar 02, 2009 | 1.534 | 1.534 | 1.447 | 1.453 | 10,343,479 | -0.08(-4.98%) |
Feb 27, 2009 | 1.462 | 1.571 | 1.462 | 1.529 | 0 | +0.01(+0.96%) |
Feb 26, 2009 | 1.553 | 1.572 | 1.513 | 1.514 | 11,248,653 | +0.00(+0.22%) |
Feb 25, 2009 | 1.477 | 1.550 | 1.425 | 1.511 | 11,936,862 | +0.02(+1.28%) |
Feb 24, 2009 | 1.420 | 1.505 | 1.390 | 1.492 | 8,341,536 | +0.09(+6.55%) |
Feb 23, 2009 | 1.530 | 1.530 | 1.387 | 1.400 | 10,440,782 | -0.11(-7.13%) |
Feb 20, 2009 | 1.473 | 1.517 | 1.463 | 1.507 | 0 | +0.01(+0.60%) |
Feb 19, 2009 | 1.529 | 1.549 | 1.489 | 1.498 | 5,625,077 | -0.02(-1.03%) |
Feb 18, 2009 | 1.539 | 1.568 | 1.495 | 1.514 | 9,955,472 | -0.02(-1.31%) |
Feb 17, 2009 | 1.566 | 1.570 | 1.522 | 1.534 | 14,365,415 | -0.06(-3.99%) |
Feb 13, 2009 | 1.558 | 1.610 | 1.525 | 1.598 | 0 | +0.01(+0.92%) |
Feb 12, 2009 | 1.567 | 1.586 | 1.531 | 1.583 | 11,455,770 | -0.00(-0.07%) |
Feb 11, 2009 | 1.607 | 1.652 | 1.556 | 1.585 | 14,053,694 | -0.01(-0.84%) |
Feb 10, 2009 | 1.622 | 1.675 | 1.564 | 1.598 | 13,610,856 | -0.03(-1.72%) |
Feb 09, 2009 | 1.576 | 1.639 | 1.567 | 1.626 | 11,333,803 | +0.04(+2.25%) |
Feb 06, 2009 | 1.525 | 1.594 | 1.520 | 1.590 | 8,664,490 | +0.06(+3.87%) |
Feb 05, 2009 | 1.500 | 1.544 | 1.478 | 1.531 | 6,908,472 | +0.01(+0.74%) |
Feb 04, 2009 | 1.517 | 1.554 | 1.491 | 1.520 | 8,900,479 | +0.02(+1.12%) |
Feb 03, 2009 | 1.501 | 1.515 | 1.481 | 1.503 | 5,124,486 | -0.01(-0.89%) |