Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.873 | 1.959 | 1.863 | 1.913 | 2,821,341 | +0.05(+2.89%) |
Apr 29, 2009 | 1.802 | 1.877 | 1.791 | 1.859 | 2,000,979 | +0.07(+3.80%) |
Apr 28, 2009 | 1.777 | 1.877 | 1.766 | 1.791 | 2,984,903 | -0.01(-0.79%) |
Apr 27, 2009 | 1.866 | 1.888 | 1.787 | 1.805 | 2,779,422 | -0.11(-5.97%) |
Apr 24, 2009 | 1.816 | 1.934 | 1.787 | 1.920 | 2,511,860 | +0.12(+6.77%) |
Apr 23, 2009 | 1.773 | 1.820 | 1.723 | 1.798 | 3,160,442 | +0.02(+1.21%) |
Apr 22, 2009 | 1.701 | 1.841 | 1.655 | 1.777 | 4,596,451 | +0.06(+3.77%) |
Apr 21, 2009 | 1.558 | 1.741 | 1.515 | 1.712 | 3,690,474 | +0.15(+9.38%) |
Apr 20, 2009 | 1.734 | 1.741 | 1.529 | 1.565 | 2,347,547 | -0.22(-12.25%) |
Apr 17, 2009 | 1.705 | 1.798 | 1.662 | 1.784 | 1,881,966 | +0.09(+5.06%) |
Apr 16, 2009 | 1.633 | 1.747 | 1.580 | 1.698 | 1,577,616 | +0.06(+3.72%) |
Apr 15, 2009 | 1.515 | 1.651 | 1.512 | 1.637 | 1,646,194 | +0.12(+7.78%) |
Apr 14, 2009 | 1.576 | 1.637 | 1.490 | 1.519 | 1,920,424 | -0.07(-4.50%) |
Apr 13, 2009 | 1.483 | 1.612 | 1.465 | 1.590 | 1,656,602 | +0.09(+5.97%) |
Apr 09, 2009 | 1.465 | 1.522 | 1.465 | 1.501 | 2,236,505 | +0.08(+5.81%) |
Apr 08, 2009 | 1.415 | 1.454 | 1.383 | 1.418 | 993,807 | +0.02(+1.54%) |
Apr 07, 2009 | 1.490 | 1.490 | 1.386 | 1.397 | 1,052,298 | -0.09(-6.25%) |
Apr 06, 2009 | 1.483 | 1.497 | 1.418 | 1.490 | 1,872,870 | +0.03(+1.71%) |
Apr 03, 2009 | 1.415 | 1.479 | 1.397 | 1.465 | 2,313,205 | +0.04(+3.02%) |
Apr 02, 2009 | 1.408 | 1.476 | 1.404 | 1.422 | 2,250,657 | +0.04(+2.58%) |
Apr 01, 2009 | 1.279 | 1.397 | 1.254 | 1.386 | 1,339,677 | +0.08(+6.03%) |
Mar 31, 2009 | 1.261 | 1.325 | 1.229 | 1.307 | 2,134,710 | +0.07(+5.80%) |
Mar 30, 2009 | 1.332 | 1.358 | 1.214 | 1.236 | 2,655,454 | -0.27(-18.05%) |
Mar 26, 2009 | 1.508 | 1.522 | 1.426 | 1.508 | 1,870,028 | +0.02(+1.45%) |
Mar 25, 2009 | 1.436 | 1.516 | 1.325 | 1.486 | 2,026,583 | +0.07(+4.80%) |
Mar 24, 2009 | 1.476 | 1.555 | 1.415 | 1.418 | 1,853,562 | -0.09(-5.94%) |
Mar 23, 2009 | 1.436 | 1.515 | 1.436 | 1.508 | 2,245,087 | +0.24(+18.59%) |
Mar 20, 2009 | 1.429 | 1.433 | 1.261 | 1.272 | 2,237,145 | -0.14(-9.67%) |
Mar 19, 2009 | 1.544 | 1.580 | 1.404 | 1.408 | 1,841,485 | -0.15(-9.45%) |
Mar 18, 2009 | 1.444 | 1.555 | 1.404 | 1.555 | 2,256,897 | +0.10(+6.63%) |
Mar 17, 2009 | 1.397 | 1.458 | 1.307 | 1.458 | 1,706,821 | +0.01(+0.99%) |
Mar 16, 2009 | 1.451 | 1.529 | 1.418 | 1.444 | 3,023,977 | +0.01(+0.50%) |
Mar 13, 2009 | 1.451 | 1.483 | 1.390 | 1.436 | 0 | -0.03(-1.72%) |
Mar 12, 2009 | 1.322 | 1.469 | 1.286 | 1.461 | 1,747,962 | +0.14(+10.57%) |
Mar 11, 2009 | 1.336 | 1.358 | 1.229 | 1.322 | 5,573,268 | +0.03(+1.93%) |
Mar 10, 2009 | 1.078 | 1.304 | 1.046 | 1.297 | 4,561,057 | +0.25(+24.40%) |
Mar 09, 2009 | 1.049 | 1.139 | 1.042 | 1.042 | 1,771,664 | -0.05(-4.28%) |
Mar 06, 2009 | 1.096 | 1.114 | 0.9886 | 1.089 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.204 | 1.204 | 1.089 | 1.118 | 1,392,976 | -0.09(-7.14%) |
Mar 04, 2009 | 1.157 | 1.214 | 1.128 | 1.204 | 2,507,915 | +0.05(+4.35%) |
Mar 02, 2009 | 1.229 | 1.236 | 1.146 | 1.153 | 2,372,104 | -0.10(-7.74%) |
Feb 27, 2009 | 1.218 | 1.307 | 1.218 | 1.250 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.343 | 1.354 | 1.250 | 1.261 | 1,950,910 | -0.04(-3.03%) |
Feb 25, 2009 | 1.494 | 1.494 | 1.243 | 1.300 | 2,193,891 | -0.07(-4.97%) |
Feb 24, 2009 | 1.200 | 1.379 | 1.157 | 1.368 | 3,458,882 | +0.21(+18.27%) |
Feb 23, 2009 | 1.304 | 1.307 | 1.143 | 1.157 | 2,250,037 | -0.14(-10.53%) |
Feb 20, 2009 | 1.254 | 1.307 | 1.196 | 1.293 | 2,381,317 | +0.00(+0.28%) |
Feb 19, 2009 | 1.379 | 1.415 | 1.289 | 1.289 | 2,109,114 | -0.07(-5.26%) |
Feb 18, 2009 | 1.436 | 1.465 | 1.307 | 1.361 | 3,766,275 | -0.06(-4.28%) |
Feb 17, 2009 | 1.519 | 1.519 | 1.408 | 1.422 | 2,287,132 | -0.11(-7.03%) |
Feb 13, 2009 | 1.623 | 1.651 | 1.522 | 1.529 | 2,077,667 | -0.09(-5.53%) |
Feb 12, 2009 | 1.540 | 1.626 | 1.494 | 1.619 | 3,245,494 | +0.04(+2.73%) |
Feb 11, 2009 | 1.598 | 1.605 | 1.522 | 1.576 | 2,031,951 | -0.01(-0.45%) |
Feb 10, 2009 | 1.741 | 1.791 | 1.569 | 1.583 | 2,573,699 | -0.17(-9.61%) |
Feb 09, 2009 | 1.784 | 1.784 | 1.712 | 1.752 | 1,734,212 | -0.04(-2.00%) |
Feb 06, 2009 | 1.669 | 1.787 | 1.655 | 1.787 | 1,908,773 | +0.12(+7.31%) |
Feb 05, 2009 | 1.648 | 1.712 | 1.590 | 1.666 | 2,535,197 | +0.00(+0.00%) |
Feb 04, 2009 | 1.716 | 1.755 | 1.648 | 1.666 | 2,977,066 | -0.05(-2.92%) |
Feb 03, 2009 | 1.691 | 1.723 | 1.637 | 1.716 | 2,436,737 | +0.05(+2.79%) |