Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.558 | 1.592 | 1.481 | 1.481 | 1,658,464 | -0.01(-0.57%) |
Apr 29, 2009 | 1.464 | 1.524 | 1.412 | 1.489 | 1,183,134 | +0.05(+3.57%) |
Apr 28, 2009 | 1.438 | 1.498 | 1.395 | 1.438 | 973,020 | +0.03(+1.82%) |
Apr 27, 2009 | 1.455 | 1.498 | 1.404 | 1.412 | 1,308,262 | -0.09(-5.71%) |
Apr 24, 2009 | 1.429 | 1.507 | 1.387 | 1.498 | 1,407,467 | +0.09(+6.71%) |
Apr 23, 2009 | 1.549 | 1.549 | 1.387 | 1.404 | 1,210,539 | -0.09(-6.29%) |
Apr 22, 2009 | 1.566 | 1.626 | 1.027 | 1.498 | 1,765,248 | -0.12(-7.41%) |
Apr 21, 2009 | 1.481 | 1.686 | 1.412 | 1.618 | 1,836,245 | +0.14(+9.25%) |
Apr 20, 2009 | 1.712 | 1.746 | 1.455 | 1.481 | 1,823,888 | -0.31(-17.22%) |
Apr 17, 2009 | 1.815 | 1.875 | 1.763 | 1.789 | 1,712,973 | -0.05(-2.79%) |
Apr 16, 2009 | 1.695 | 1.935 | 1.695 | 1.840 | 2,376,636 | +0.17(+10.26%) |
Apr 15, 2009 | 1.712 | 1.712 | 1.592 | 1.669 | 1,163,216 | -0.07(-3.94%) |
Apr 14, 2009 | 1.917 | 2.028 | 1.738 | 1.738 | 1,221,273 | -0.23(-11.74%) |
Apr 13, 2009 | 1.986 | 2.012 | 1.798 | 1.969 | 1,314,798 | -0.02(-0.86%) |
Apr 09, 2009 | 1.815 | 1.986 | 1.755 | 1.986 | 1,812,773 | +0.18(+9.95%) |
Apr 08, 2009 | 2.020 | 2.054 | 1.746 | 1.806 | 1,154,485 | -0.12(-6.22%) |
Apr 07, 2009 | 1.806 | 2.020 | 1.755 | 1.926 | 1,530,010 | +0.12(+6.63%) |
Apr 06, 2009 | 1.729 | 1.832 | 1.669 | 1.806 | 960,987 | +0.04(+2.43%) |
Apr 03, 2009 | 1.755 | 1.780 | 1.643 | 1.763 | 577,389 | +0.01(+0.49%) |
Apr 02, 2009 | 1.686 | 1.798 | 1.661 | 1.755 | 2,052,442 | +0.14(+8.47%) |
Apr 01, 2009 | 1.481 | 1.635 | 1.447 | 1.618 | 794,982 | +0.06(+3.85%) |
Mar 31, 2009 | 1.352 | 1.592 | 1.293 | 1.558 | 1,744,464 | +0.23(+17.42%) |
Mar 30, 2009 | 1.515 | 1.515 | 1.327 | 1.327 | 932,163 | -0.36(-21.32%) |
Mar 26, 2009 | 1.515 | 1.686 | 1.421 | 1.686 | 3,356,944 | +0.25(+17.26%) |
Mar 25, 2009 | 1.344 | 1.515 | 1.301 | 1.438 | 1,863,427 | +0.12(+9.09%) |
Mar 24, 2009 | 1.370 | 1.498 | 1.293 | 1.318 | 1,176,571 | -0.09(-6.10%) |
Mar 23, 2009 | 1.344 | 1.404 | 1.310 | 1.404 | 2,009,773 | +0.09(+7.19%) |
Mar 20, 2009 | 1.472 | 1.472 | 1.258 | 1.310 | 1,047,756 | -0.14(-9.47%) |
Mar 19, 2009 | 1.618 | 1.712 | 1.327 | 1.447 | 1,965,517 | -0.13(-8.15%) |
Mar 18, 2009 | 1.489 | 1.686 | 1.404 | 1.575 | 1,595,171 | +0.08(+5.14%) |
Mar 17, 2009 | 1.335 | 1.498 | 1.327 | 1.498 | 926,258 | +0.21(+16.67%) |
Mar 16, 2009 | 1.181 | 1.566 | 1.156 | 1.284 | 2,210,365 | +0.13(+11.11%) |
Mar 13, 2009 | 1.156 | 1.233 | 1.079 | 1.156 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 0.9929 | 1.233 | 0.9416 | 1.156 | 1,622,357 | +0.09(+8.87%) |
Mar 11, 2009 | 1.190 | 1.284 | 0.9673 | 1.061 | 1,751,009 | -0.13(-10.79%) |
Mar 10, 2009 | 1.010 | 1.250 | 1.010 | 1.190 | 2,914,915 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8132 | 1.001 | 0.8132 | 0.9587 | 1,564,302 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9587 | 0.9673 | 0.8132 | 0.8217 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 0.9929 | 1.053 | 0.8560 | 0.9245 | 1,936,150 | -0.15(-14.29%) |
Mar 04, 2009 | 1.147 | 1.147 | 0.8731 | 1.079 | 4,026,557 | -0.38(-25.88%) |
Mar 02, 2009 | 1.592 | 1.618 | 1.455 | 1.455 | 1,668,507 | -0.18(-10.99%) |
Feb 27, 2009 | 1.609 | 1.772 | 1.541 | 1.635 | 0 | -0.01(-0.52%) |
Feb 26, 2009 | 1.780 | 1.883 | 1.609 | 1.643 | 1,525,763 | -0.10(-5.88%) |
Feb 25, 2009 | 2.037 | 2.063 | 1.661 | 1.746 | 2,510,399 | -0.33(-16.05%) |
Feb 24, 2009 | 1.566 | 2.080 | 1.438 | 2.080 | 2,191,320 | +0.56(+36.52%) |
Feb 23, 2009 | 1.763 | 1.883 | 1.524 | 1.524 | 926,422 | -0.18(-10.55%) |
Feb 20, 2009 | 1.960 | 2.037 | 1.618 | 1.703 | 1,999,748 | -0.33(-16.03%) |
Feb 19, 2009 | 2.123 | 2.294 | 1.999 | 2.029 | 1,777,450 | -0.05(-2.47%) |
Feb 18, 2009 | 2.414 | 2.534 | 2.046 | 2.080 | 1,875,281 | -0.15(-6.54%) |
Feb 17, 2009 | 2.559 | 2.559 | 2.226 | 2.226 | 2,292,626 | -0.45(-16.67%) |
Feb 13, 2009 | 2.910 | 3.296 | 2.611 | 2.671 | 3,123,158 | -0.20(-6.87%) |
Feb 12, 2009 | 2.713 | 2.893 | 2.508 | 2.868 | 1,024,948 | +0.09(+3.08%) |
Feb 11, 2009 | 2.628 | 2.833 | 2.628 | 2.782 | 977,620 | +0.19(+7.26%) |
Feb 10, 2009 | 2.902 | 2.945 | 2.566 | 2.594 | 1,193,890 | -0.31(-10.62%) |
Feb 09, 2009 | 2.782 | 2.953 | 2.705 | 2.902 | 1,122,242 | +0.15(+5.28%) |
Feb 06, 2009 | 2.499 | 2.850 | 2.491 | 2.756 | 1,781,255 | +0.26(+10.27%) |
Feb 05, 2009 | 2.440 | 2.611 | 2.243 | 2.499 | 1,401,763 | +0.06(+2.46%) |
Feb 04, 2009 | 2.457 | 2.679 | 2.414 | 2.440 | 1,112,495 | -0.01(-0.35%) |
Feb 03, 2009 | 2.568 | 2.602 | 2.422 | 2.448 | 1,084,576 | -0.10(-4.03%) |