Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.090 | 2.099 | 2.016 | 2.045 | 42,553 | +0.03(+1.62%) |
Apr 29, 2009 | 1.927 | 2.048 | 1.927 | 2.013 | 74,817 | +0.08(+3.98%) |
Apr 28, 2009 | 1.903 | 1.986 | 1.903 | 1.936 | 51,530 | +0.01(+0.77%) |
Apr 27, 2009 | 2.013 | 2.013 | 1.897 | 1.921 | 61,397 | -0.12(-5.81%) |
Apr 24, 2009 | 1.950 | 2.081 | 1.950 | 2.039 | 67,996 | +0.08(+3.93%) |
Apr 23, 2009 | 1.930 | 1.968 | 1.882 | 1.962 | 56,890 | +0.02(+0.92%) |
Apr 22, 2009 | 1.950 | 2.013 | 1.894 | 1.945 | 46,223 | -0.01(-0.46%) |
Apr 21, 2009 | 1.859 | 1.968 | 1.832 | 1.953 | 45,630 | +0.09(+5.10%) |
Apr 20, 2009 | 2.007 | 2.007 | 1.859 | 1.859 | 41,878 | -0.20(-9.78%) |
Apr 17, 2009 | 2.028 | 2.099 | 1.986 | 2.060 | 82,597 | +0.01(+0.29%) |
Apr 16, 2009 | 1.968 | 2.102 | 1.870 | 2.054 | 240,750 | +0.13(+6.62%) |
Apr 15, 2009 | 1.779 | 1.927 | 1.752 | 1.927 | 87,660 | +0.12(+6.73%) |
Apr 14, 2009 | 1.927 | 1.927 | 1.805 | 1.805 | 126,995 | -0.09(-4.99%) |
Apr 13, 2009 | 1.811 | 1.918 | 1.764 | 1.900 | 59,997 | +0.04(+2.40%) |
Apr 09, 2009 | 1.707 | 1.867 | 1.707 | 1.856 | 322,224 | +0.19(+11.39%) |
Apr 08, 2009 | 1.648 | 1.687 | 1.636 | 1.666 | 44,449 | +0.00(+0.18%) |
Apr 07, 2009 | 1.704 | 1.734 | 1.648 | 1.663 | 74,952 | -0.07(-4.10%) |
Apr 06, 2009 | 1.749 | 1.776 | 1.713 | 1.734 | 51,054 | -0.05(-2.99%) |
Apr 03, 2009 | 1.648 | 1.796 | 1.648 | 1.787 | 113,609 | +0.10(+5.79%) |
Apr 02, 2009 | 1.642 | 1.701 | 1.642 | 1.690 | 66,994 | +0.07(+4.40%) |
Apr 01, 2009 | 1.571 | 1.639 | 1.547 | 1.618 | 100,453 | +0.01(+0.48%) |
Mar 31, 2009 | 1.521 | 1.621 | 1.521 | 1.611 | 51,503 | +0.12(+7.81%) |
Mar 30, 2009 | 1.527 | 1.541 | 1.494 | 1.494 | 34,527 | -0.20(-11.73%) |
Mar 26, 2009 | 1.666 | 1.693 | 1.613 | 1.693 | 57,056 | +0.11(+6.73%) |
Mar 25, 2009 | 1.601 | 1.657 | 1.527 | 1.586 | 119,223 | -0.03(-1.83%) |
Mar 24, 2009 | 1.654 | 1.725 | 1.586 | 1.616 | 48,318 | -0.01(-0.73%) |
Mar 23, 2009 | 1.547 | 1.645 | 1.544 | 1.627 | 104,737 | +0.12(+7.86%) |
Mar 20, 2009 | 1.660 | 1.660 | 1.500 | 1.509 | 53,132 | -0.08(-5.22%) |
Mar 19, 2009 | 1.660 | 1.669 | 1.592 | 1.592 | 134,417 | -0.02(-1.47%) |
Mar 18, 2009 | 1.518 | 1.719 | 1.518 | 1.616 | 289,841 | +0.05(+3.28%) |
Mar 17, 2009 | 1.467 | 1.564 | 1.461 | 1.564 | 90,345 | +0.07(+4.91%) |
Mar 16, 2009 | 1.613 | 1.613 | 1.491 | 1.491 | 93,469 | -0.07(-4.19%) |
Mar 13, 2009 | 1.562 | 1.621 | 1.533 | 1.556 | 0 | -0.03(-1.87%) |
Mar 12, 2009 | 1.464 | 1.613 | 1.459 | 1.586 | 129,724 | +0.10(+7.00%) |
Mar 11, 2009 | 1.452 | 1.553 | 1.444 | 1.482 | 246,677 | +0.04(+2.88%) |
Mar 10, 2009 | 1.358 | 1.444 | 1.334 | 1.441 | 142,476 | +0.16(+12.50%) |
Mar 09, 2009 | 1.257 | 1.316 | 1.257 | 1.281 | 131,803 | -0.01(-1.14%) |
Mar 06, 2009 | 1.319 | 1.319 | 1.248 | 1.295 | 0 | -0.03(-1.95%) |
Mar 05, 2009 | 1.361 | 1.376 | 1.319 | 1.321 | 44,499 | -0.09(-6.56%) |
Mar 04, 2009 | 1.399 | 1.444 | 1.384 | 1.414 | 89,323 | -0.01(-0.62%) |
Mar 02, 2009 | 1.482 | 1.503 | 1.414 | 1.423 | 177,864 | -0.11(-7.16%) |
Feb 27, 2009 | 1.518 | 1.568 | 1.512 | 1.533 | 0 | -0.04(-2.45%) |
Feb 26, 2009 | 1.636 | 1.719 | 1.571 | 1.571 | 61,215 | -0.06(-3.64%) |
Feb 25, 2009 | 1.621 | 1.660 | 1.553 | 1.630 | 48,963 | +0.00(+0.18%) |
Feb 24, 2009 | 1.553 | 1.639 | 1.494 | 1.627 | 132,413 | +0.09(+5.58%) |
Feb 23, 2009 | 1.553 | 1.645 | 1.482 | 1.541 | 329,345 | -0.02(-1.33%) |
Feb 20, 2009 | 1.518 | 1.583 | 1.482 | 1.562 | 0 | -0.01(-0.38%) |
Feb 19, 2009 | 1.639 | 1.654 | 1.568 | 1.568 | 117,634 | -0.07(-4.51%) |
Feb 18, 2009 | 1.663 | 1.669 | 1.595 | 1.642 | 151,504 | -0.03(-1.70%) |
Feb 17, 2009 | 1.707 | 1.725 | 1.639 | 1.671 | 90,366 | -0.10(-5.91%) |
Feb 13, 2009 | 1.820 | 1.832 | 1.776 | 1.776 | 39,868 | -0.07(-3.70%) |
Feb 12, 2009 | 1.796 | 1.844 | 1.737 | 1.844 | 193,275 | +0.00(+0.00%) |
Feb 11, 2009 | 1.853 | 1.882 | 1.802 | 1.844 | 70,401 | -0.01(-0.80%) |
Feb 10, 2009 | 1.965 | 1.965 | 1.841 | 1.859 | 47,623 | -0.11(-5.71%) |
Feb 09, 2009 | 1.959 | 2.001 | 1.933 | 1.971 | 128,915 | -0.02(-0.89%) |
Feb 06, 2009 | 1.888 | 1.989 | 1.888 | 1.989 | 0 | +0.08(+4.03%) |
Feb 05, 2009 | 1.953 | 1.953 | 1.867 | 1.912 | 87,613 | -0.06(-2.86%) |
Feb 04, 2009 | 1.965 | 2.033 | 1.959 | 1.968 | 52,485 | -0.02(-1.19%) |
Feb 03, 2009 | 1.965 | 2.007 | 1.914 | 1.992 | 33,465 | +0.06(+3.23%) |