Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.730 | 1.790 | 1.670 | 1.680 | 888,711 | -0.02(-1.18%) |
Apr 29, 2009 | 1.710 | 1.740 | 1.670 | 1.700 | 973,443 | +0.03(+1.80%) |
Apr 28, 2009 | 1.610 | 1.740 | 1.570 | 1.670 | 712,971 | +0.02(+1.21%) |
Apr 27, 2009 | 1.670 | 1.680 | 1.600 | 1.650 | 1,548,222 | -0.13(-7.30%) |
Apr 24, 2009 | 1.620 | 1.780 | 1.620 | 1.780 | 1,579,976 | +0.17(+10.56%) |
Apr 23, 2009 | 1.610 | 1.620 | 1.540 | 1.610 | 1,196,571 | +0.04(+2.55%) |
Apr 22, 2009 | 1.580 | 1.660 | 1.550 | 1.570 | 2,788,288 | -0.03(-1.88%) |
Apr 21, 2009 | 1.590 | 1.600 | 1.470 | 1.600 | 3,452,116 | +0.01(+0.63%) |
Apr 20, 2009 | 1.800 | 1.800 | 1.570 | 1.590 | 1,697,785 | -0.23(-12.64%) |
Apr 17, 2009 | 1.900 | 1.920 | 1.810 | 1.820 | 581,779 | -0.10(-5.21%) |
Apr 16, 2009 | 1.940 | 1.940 | 1.850 | 1.920 | 438,204 | +0.00(+0.00%) |
Apr 15, 2009 | 1.930 | 1.950 | 1.880 | 1.920 | 2,218,298 | +0.04(+2.13%) |
Apr 14, 2009 | 2.020 | 2.030 | 1.850 | 1.880 | 1,186,007 | -0.14(-6.93%) |
Apr 13, 2009 | 1.840 | 2.040 | 1.840 | 2.020 | 1,720,026 | +0.22(+12.22%) |
Apr 09, 2009 | 1.840 | 1.800 | 1.430 | 1.800 | 756,179 | +0.13(+7.78%) |
Apr 08, 2009 | 1.680 | 1.790 | 1.430 | 1.670 | 1,371,452 | -0.02(-1.18%) |
Apr 07, 2009 | 1.850 | 1.790 | 1.690 | 1.690 | 321,156 | -0.09(-5.06%) |
Apr 06, 2009 | 1.850 | 1.790 | 1.720 | 1.780 | 293,860 | -0.01(-0.56%) |
Apr 03, 2009 | 1.750 | 1.790 | 1.430 | 1.790 | 681,904 | +0.04(+2.29%) |
Apr 02, 2009 | 1.640 | 1.750 | 1.550 | 1.750 | 1,261,369 | +0.20(+12.90%) |
Apr 01, 2009 | 1.530 | 1.570 | 1.550 | 1.550 | 537,036 | -0.01(-0.64%) |
Mar 31, 2009 | 1.550 | 1.560 | 1.450 | 1.560 | 649,529 | +0.11(+7.59%) |
Mar 30, 2009 | 1.500 | 1.760 | 1.430 | 1.450 | 440,267 | -0.31(-17.61%) |
Mar 26, 2009 | 1.530 | 1.760 | 1.450 | 1.760 | 1,091,652 | +0.31(+21.38%) |
Mar 25, 2009 | 1.490 | 1.460 | 1.430 | 1.450 | 369,514 | +0.00(+0.00%) |
Mar 24, 2009 | 1.500 | 1.450 | 1.450 | 1.450 | 302,222 | -0.08(-5.23%) |
Mar 23, 2009 | 1.470 | 1.530 | 1.480 | 1.530 | 419,725 | +0.15(+10.87%) |
Mar 20, 2009 | 1.570 | 1.440 | 1.380 | 1.380 | 396,876 | -0.06(-4.17%) |
Mar 19, 2009 | 1.240 | 1.450 | 1.220 | 1.440 | 1,447,701 | +0.22(+18.03%) |
Mar 18, 2009 | 1.170 | 1.220 | 1.130 | 1.220 | 225,002 | +0.03(+2.52%) |
Mar 17, 2009 | 1.210 | 1.210 | 1.190 | 1.190 | 196,300 | -0.01(-0.83%) |
Mar 16, 2009 | 1.160 | 1.260 | 1.130 | 1.200 | 384,500 | +0.07(+6.19%) |
Mar 13, 2009 | 1.150 | 1.150 | 1.130 | 1.130 | 91,882 | -0.01(-0.88%) |
Mar 12, 2009 | 1.140 | 1.140 | 1.110 | 1.140 | 104,203 | +0.01(+0.88%) |
Mar 11, 2009 | 1.150 | 1.170 | 1.130 | 1.130 | 267,607 | +0.03(+2.73%) |
Mar 10, 2009 | 1.120 | 1.140 | 1.100 | 1.100 | 172,942 | +0.00(+0.00%) |
Mar 09, 2009 | 1.090 | 1.150 | 1.090 | 1.100 | 156,755 | -0.02(-1.79%) |
Mar 06, 2009 | 1.170 | 1.170 | 1.090 | 1.120 | 288,625 | +0.01(+0.90%) |
Mar 05, 2009 | 1.180 | 1.180 | 1.100 | 1.110 | 175,687 | -0.09(-7.50%) |
Mar 04, 2009 | 1.210 | 1.210 | 1.160 | 1.200 | 275,904 | +0.24(+25.00%) |
Mar 02, 2009 | 1.100 | 1.110 | 0.9600 | 0.9600 | 335,549 | -0.14(-12.73%) |
Feb 27, 2009 | 1.060 | 1.140 | 1.060 | 1.100 | 145,274 | -0.02(-1.79%) |
Feb 26, 2009 | 1.080 | 1.130 | 1.050 | 1.120 | 313,230 | +0.07(+6.67%) |
Feb 25, 2009 | 0.9700 | 1.060 | 0.9700 | 1.050 | 311,140 | +0.05(+5.00%) |
Feb 24, 2009 | 1.000 | 1.080 | 0.9400 | 1.000 | 160,007 | +0.02(+2.04%) |
Feb 23, 2009 | 1.040 | 1.060 | 0.9800 | 0.9800 | 78,976 | -0.04(-3.92%) |
Feb 20, 2009 | 1.080 | 1.080 | 0.9700 | 1.020 | 168,460 | -0.05(-4.67%) |
Feb 19, 2009 | 1.100 | 1.120 | 1.070 | 1.070 | 85,400 | -0.01(-0.93%) |
Feb 18, 2009 | 1.050 | 1.090 | 1.030 | 1.080 | 397,339 | +0.03(+2.86%) |
Feb 17, 2009 | 1.150 | 1.150 | 1.050 | 1.050 | 357,041 | -0.14(-11.76%) |
Feb 13, 2009 | 1.150 | 1.190 | 1.120 | 1.190 | 62,042 | +0.07(+6.25%) |
Feb 12, 2009 | 1.170 | 1.170 | 1.060 | 1.120 | 113,041 | -0.03(-2.61%) |
Feb 11, 2009 | 1.180 | 1.240 | 1.150 | 1.150 | 238,168 | -0.04(-3.36%) |
Feb 10, 2009 | 1.220 | 1.250 | 1.130 | 1.190 | 179,266 | -0.04(-3.25%) |
Feb 09, 2009 | 1.200 | 1.250 | 1.150 | 1.230 | 214,689 | +0.08(+6.96%) |
Feb 06, 2009 | 1.050 | 1.150 | 1.050 | 1.150 | 334,506 | +0.14(+13.86%) |
Feb 05, 2009 | 1.050 | 1.050 | 0.9800 | 1.010 | 74,124 | -0.02(-1.94%) |
Feb 04, 2009 | 1.010 | 1.050 | 1.010 | 1.030 | 310,345 | +0.01(+0.98%) |
Feb 03, 2009 | 0.9500 | 1.020 | 0.9400 | 1.020 | 231,900 | +0.07(+7.37%) |