Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.775 | 1.810 | 1.688 | 1.755 | 103,513 | -0.01(-0.66%) |
Apr 29, 2009 | 1.807 | 1.828 | 1.756 | 1.767 | 111,465 | -0.00(-0.16%) |
Apr 28, 2009 | 1.802 | 1.802 | 1.753 | 1.770 | 42,407 | -0.05(-2.85%) |
Apr 27, 2009 | 1.851 | 1.892 | 1.802 | 1.822 | 59,841 | +0.03(+1.60%) |
Apr 24, 2009 | 1.828 | 1.857 | 1.758 | 1.793 | 42,017 | +0.00(+0.00%) |
Apr 23, 2009 | 1.761 | 1.836 | 1.744 | 1.793 | 72,005 | +0.01(+0.33%) |
Apr 22, 2009 | 1.892 | 1.961 | 1.752 | 1.787 | 290,663 | -0.16(-8.33%) |
Apr 21, 2009 | 2.118 | 2.118 | 1.926 | 1.950 | 115,605 | -0.18(-8.57%) |
Apr 20, 2009 | 2.129 | 2.263 | 2.103 | 2.132 | 413,796 | -0.00(-0.14%) |
Apr 17, 2009 | 1.944 | 2.193 | 1.863 | 2.135 | 691,144 | +0.31(+17.01%) |
Apr 16, 2009 | 1.834 | 1.857 | 1.741 | 1.825 | 68,989 | +0.02(+1.29%) |
Apr 15, 2009 | 2.019 | 2.025 | 1.668 | 1.802 | 333,887 | -0.18(-8.94%) |
Apr 14, 2009 | 2.321 | 2.321 | 1.889 | 1.979 | 537,157 | -0.33(-14.43%) |
Apr 13, 2009 | 1.639 | 2.312 | 1.639 | 2.312 | 1,247,628 | +0.67(+41.06%) |
Apr 09, 2009 | 1.686 | 1.738 | 1.572 | 1.639 | 118,845 | -0.02(-1.22%) |
Apr 08, 2009 | 1.436 | 1.735 | 1.393 | 1.659 | 349,325 | +0.23(+15.79%) |
Apr 07, 2009 | 1.285 | 1.448 | 1.233 | 1.433 | 137,503 | +0.20(+16.24%) |
Apr 06, 2009 | 1.314 | 1.314 | 1.204 | 1.233 | 52,330 | -0.08(-6.26%) |
Apr 03, 2009 | 1.300 | 1.320 | 1.300 | 1.315 | 18,268 | +0.01(+0.98%) |
Apr 02, 2009 | 1.288 | 1.317 | 1.288 | 1.303 | 22,749 | +0.04(+2.98%) |
Apr 01, 2009 | 1.320 | 1.320 | 1.224 | 1.265 | 35,789 | -0.06(-4.59%) |
Mar 31, 2009 | 1.218 | 1.329 | 1.218 | 1.326 | 56,018 | +0.15(+12.56%) |
Mar 30, 2009 | 1.218 | 1.228 | 1.175 | 1.178 | 55,825 | -0.04(-3.10%) |
Mar 26, 2009 | 1.189 | 1.298 | 1.188 | 1.216 | 38,484 | +0.03(+2.20%) |
Mar 25, 2009 | 1.291 | 1.291 | 1.189 | 1.189 | 23,986 | -0.03(-2.38%) |
Mar 24, 2009 | 1.221 | 1.238 | 1.208 | 1.218 | 17,734 | +0.03(+2.94%) |
Mar 23, 2009 | 1.184 | 1.198 | 1.160 | 1.184 | 23,445 | +0.01(+0.49%) |
Mar 20, 2009 | 1.268 | 1.268 | 1.163 | 1.178 | 36,509 | +0.05(+4.10%) |
Mar 19, 2009 | 1.108 | 1.184 | 1.108 | 1.131 | 15,100 | -0.01(-0.76%) |
Mar 18, 2009 | 1.105 | 1.140 | 1.091 | 1.140 | 28,361 | +0.00(+0.27%) |
Mar 17, 2009 | 1.091 | 1.138 | 1.091 | 1.137 | 17,996 | +0.02(+2.07%) |
Mar 16, 2009 | 1.059 | 1.114 | 1.059 | 1.114 | 29,815 | +0.06(+5.21%) |
Mar 13, 2009 | 1.146 | 1.146 | 1.021 | 1.059 | 27,147 | -0.07(-6.13%) |
Mar 12, 2009 | 1.146 | 1.158 | 1.062 | 1.128 | 22,628 | -0.00(-0.30%) |
Mar 11, 2009 | 1.172 | 1.172 | 1.131 | 1.131 | 6,590 | +0.01(+0.77%) |
Mar 10, 2009 | 1.073 | 1.126 | 1.068 | 1.123 | 49,356 | +0.10(+9.94%) |
Mar 09, 2009 | 1.088 | 1.140 | 0.9864 | 1.021 | 88,416 | +0.09(+9.66%) |
Mar 06, 2009 | 1.007 | 1.007 | 0.9023 | 0.9313 | 68,724 | -0.09(-8.55%) |
Mar 05, 2009 | 1.059 | 1.131 | 1.018 | 1.018 | 89,729 | -0.07(-6.40%) |
Mar 04, 2009 | 1.126 | 1.186 | 1.027 | 1.088 | 62,657 | -0.11(-9.07%) |
Mar 02, 2009 | 1.198 | 1.245 | 1.192 | 1.196 | 11,102 | -0.05(-3.87%) |
Feb 27, 2009 | 1.201 | 1.245 | 1.189 | 1.245 | 38,832 | +0.06(+4.63%) |
Feb 26, 2009 | 1.248 | 1.248 | 1.189 | 1.189 | 42,848 | -0.07(-5.75%) |
Feb 25, 2009 | 1.204 | 1.308 | 1.204 | 1.262 | 28,695 | +0.04(+3.57%) |
Feb 24, 2009 | 1.239 | 1.323 | 1.192 | 1.218 | 27,502 | -0.00(-0.24%) |
Feb 23, 2009 | 1.297 | 1.306 | 1.218 | 1.221 | 23,876 | -0.03(-2.32%) |
Feb 20, 2009 | 1.263 | 1.263 | 1.218 | 1.250 | 35,316 | +0.00(+0.00%) |
Feb 19, 2009 | 1.256 | 1.294 | 1.239 | 1.250 | 24,752 | -0.06(-4.43%) |
Feb 18, 2009 | 1.384 | 1.401 | 1.308 | 1.308 | 31,711 | +0.06(+4.64%) |
Feb 17, 2009 | 1.387 | 1.422 | 1.250 | 1.250 | 66,590 | -0.09(-6.71%) |
Feb 13, 2009 | 1.349 | 1.404 | 1.340 | 1.340 | 26,699 | +0.00(+0.22%) |
Feb 12, 2009 | 1.337 | 1.401 | 1.329 | 1.337 | 24,807 | -0.06(-4.55%) |
Feb 11, 2009 | 1.413 | 1.436 | 1.401 | 1.401 | 26,041 | -0.01(-0.82%) |
Feb 10, 2009 | 1.422 | 1.439 | 1.413 | 1.413 | 42,793 | -0.03(-2.21%) |
Feb 09, 2009 | 1.427 | 1.456 | 1.416 | 1.445 | 61,620 | +0.01(+0.61%) |
Feb 06, 2009 | 1.419 | 1.436 | 1.419 | 1.436 | 14,046 | +0.01(+1.02%) |
Feb 05, 2009 | 1.451 | 1.451 | 1.422 | 1.422 | 6,549 | -0.01(-0.85%) |
Feb 04, 2009 | 1.465 | 1.465 | 1.427 | 1.434 | 6,549 | +0.02(+1.27%) |
Feb 03, 2009 | 1.422 | 1.422 | 1.413 | 1.416 | 25,851 | -0.01(-0.41%) |