Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.826 | 1.910 | 1.816 | 1.864 | 2,894,457 | +0.05(+2.89%) |
Apr 29, 2009 | 1.756 | 1.829 | 1.746 | 1.812 | 2,052,835 | +0.07(+3.80%) |
Apr 28, 2009 | 1.732 | 1.829 | 1.721 | 1.746 | 3,062,258 | -0.01(-0.79%) |
Apr 27, 2009 | 1.819 | 1.840 | 1.742 | 1.760 | 2,851,452 | -0.11(-5.97%) |
Apr 24, 2009 | 1.770 | 1.885 | 1.742 | 1.871 | 2,576,955 | +0.12(+6.77%) |
Apr 23, 2009 | 1.728 | 1.774 | 1.679 | 1.753 | 3,242,346 | +0.02(+1.21%) |
Apr 22, 2009 | 1.658 | 1.795 | 1.613 | 1.732 | 4,715,570 | +0.06(+3.77%) |
Apr 21, 2009 | 1.519 | 1.697 | 1.477 | 1.669 | 3,786,114 | +0.14(+9.38%) |
Apr 20, 2009 | 1.690 | 1.697 | 1.491 | 1.526 | 2,408,385 | -0.21(-12.25%) |
Apr 17, 2009 | 1.662 | 1.753 | 1.620 | 1.739 | 1,930,738 | +0.08(+5.06%) |
Apr 16, 2009 | 1.592 | 1.703 | 1.540 | 1.655 | 1,618,500 | +0.06(+3.72%) |
Apr 15, 2009 | 1.477 | 1.610 | 1.473 | 1.596 | 1,688,856 | +0.12(+7.78%) |
Apr 14, 2009 | 1.536 | 1.596 | 1.452 | 1.480 | 1,970,192 | -0.07(-4.50%) |
Apr 13, 2009 | 1.445 | 1.571 | 1.428 | 1.550 | 1,699,533 | +0.09(+5.97%) |
Apr 09, 2009 | 1.428 | 1.484 | 1.428 | 1.463 | 2,294,465 | +0.08(+5.81%) |
Apr 08, 2009 | 1.379 | 1.418 | 1.348 | 1.383 | 1,019,562 | +0.02(+1.54%) |
Apr 07, 2009 | 1.452 | 1.452 | 1.351 | 1.362 | 1,079,569 | -0.09(-6.25%) |
Apr 06, 2009 | 1.445 | 1.459 | 1.383 | 1.452 | 1,921,406 | +0.02(+1.71%) |
Apr 03, 2009 | 1.379 | 1.442 | 1.362 | 1.428 | 2,373,152 | +0.04(+3.02%) |
Apr 02, 2009 | 1.372 | 1.438 | 1.369 | 1.386 | 2,308,983 | +0.03(+2.58%) |
Apr 01, 2009 | 1.246 | 1.362 | 1.223 | 1.351 | 1,374,395 | +0.08(+6.03%) |
Mar 31, 2009 | 1.229 | 1.292 | 1.198 | 1.274 | 2,190,032 | +0.07(+5.80%) |
Mar 30, 2009 | 1.299 | 1.323 | 1.184 | 1.205 | 2,724,271 | -0.27(-18.05%) |
Mar 26, 2009 | 1.470 | 1.484 | 1.390 | 1.470 | 1,918,491 | +0.02(+1.45%) |
Mar 25, 2009 | 1.400 | 1.478 | 1.292 | 1.449 | 2,079,102 | +0.07(+4.80%) |
Mar 24, 2009 | 1.438 | 1.515 | 1.379 | 1.383 | 1,901,598 | -0.09(-5.94%) |
Mar 23, 2009 | 1.400 | 1.477 | 1.400 | 1.470 | 2,303,269 | +0.23(+18.59%) |
Mar 20, 2009 | 1.393 | 1.397 | 1.229 | 1.239 | 2,295,121 | -0.13(-9.67%) |
Mar 19, 2009 | 1.505 | 1.540 | 1.369 | 1.372 | 1,889,207 | -0.14(-9.45%) |
Mar 18, 2009 | 1.407 | 1.515 | 1.369 | 1.515 | 2,315,385 | +0.09(+6.63%) |
Mar 17, 2009 | 1.362 | 1.421 | 1.274 | 1.421 | 1,751,054 | +0.01(+0.99%) |
Mar 16, 2009 | 1.414 | 1.491 | 1.383 | 1.407 | 3,102,345 | +0.01(+0.50%) |
Mar 13, 2009 | 1.414 | 1.445 | 1.355 | 1.400 | 0 | -0.02(-1.72%) |
Mar 12, 2009 | 1.288 | 1.431 | 1.253 | 1.425 | 1,793,261 | +0.14(+10.57%) |
Mar 11, 2009 | 1.302 | 1.323 | 1.198 | 1.288 | 5,717,701 | +0.02(+1.93%) |
Mar 10, 2009 | 1.051 | 1.271 | 1.019 | 1.264 | 4,679,258 | +0.25(+24.40%) |
Mar 09, 2009 | 1.023 | 1.110 | 1.016 | 1.016 | 1,817,577 | -0.05(-4.28%) |
Mar 06, 2009 | 1.068 | 1.086 | 0.9636 | 1.061 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.173 | 1.173 | 1.061 | 1.089 | 1,429,075 | -0.08(-7.14%) |
Mar 04, 2009 | 1.128 | 1.184 | 1.100 | 1.173 | 2,572,908 | +0.05(+4.35%) |
Mar 02, 2009 | 1.198 | 1.205 | 1.117 | 1.124 | 2,433,578 | -0.09(-7.74%) |
Feb 27, 2009 | 1.187 | 1.274 | 1.187 | 1.218 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.309 | 1.320 | 1.218 | 1.229 | 2,001,469 | -0.04(-3.03%) |
Feb 25, 2009 | 1.456 | 1.456 | 1.212 | 1.267 | 2,250,746 | -0.07(-4.97%) |
Feb 24, 2009 | 1.170 | 1.344 | 1.128 | 1.334 | 3,548,520 | +0.21(+18.27%) |
Feb 23, 2009 | 1.271 | 1.274 | 1.114 | 1.128 | 2,308,348 | -0.13(-10.53%) |
Feb 20, 2009 | 1.222 | 1.274 | 1.166 | 1.260 | 2,443,030 | +0.00(+0.28%) |
Feb 19, 2009 | 1.344 | 1.379 | 1.257 | 1.257 | 2,163,773 | -0.07(-5.26%) |
Feb 18, 2009 | 1.400 | 1.428 | 1.274 | 1.327 | 3,863,879 | -0.06(-4.28%) |
Feb 17, 2009 | 1.480 | 1.480 | 1.372 | 1.386 | 2,346,404 | -0.10(-7.03%) |
Feb 13, 2009 | 1.582 | 1.610 | 1.484 | 1.491 | 2,131,511 | -0.09(-5.53%) |
Feb 12, 2009 | 1.501 | 1.585 | 1.456 | 1.578 | 3,329,603 | +0.04(+2.73%) |
Feb 11, 2009 | 1.557 | 1.564 | 1.484 | 1.536 | 2,084,610 | -0.01(-0.45%) |
Feb 10, 2009 | 1.697 | 1.746 | 1.529 | 1.543 | 2,640,397 | -0.16(-9.61%) |
Feb 09, 2009 | 1.739 | 1.739 | 1.669 | 1.707 | 1,779,155 | -0.03(-2.00%) |
Feb 06, 2009 | 1.627 | 1.742 | 1.613 | 1.742 | 1,958,240 | +0.12(+7.31%) |
Feb 05, 2009 | 1.606 | 1.669 | 1.550 | 1.624 | 2,600,897 | +0.00(+0.00%) |
Feb 04, 2009 | 1.672 | 1.711 | 1.606 | 1.624 | 3,054,218 | -0.05(-2.92%) |
Feb 03, 2009 | 1.648 | 1.679 | 1.596 | 1.672 | 2,499,886 | +0.05(+2.79%) |