Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.645 | 1.684 | 1.612 | 1.622 | 50,532,452 | -0.01(-0.43%) |
Apr 29, 2009 | 1.700 | 1.720 | 1.620 | 1.629 | 51,301,152 | -0.05(-3.24%) |
Apr 28, 2009 | 1.659 | 1.710 | 1.648 | 1.683 | 39,374,052 | +0.01(+0.84%) |
Apr 27, 2009 | 1.613 | 1.731 | 1.612 | 1.669 | 60,333,500 | +0.03(+1.83%) |
Apr 24, 2009 | 1.661 | 1.677 | 1.604 | 1.639 | 94,098,704 | -0.07(-3.92%) |
Apr 23, 2009 | 1.848 | 1.848 | 1.651 | 1.706 | 150,678,160 | -0.00(-0.22%) |
Apr 22, 2009 | 1.600 | 1.735 | 1.600 | 1.710 | 103,482,256 | +0.09(+5.27%) |
Apr 21, 2009 | 1.553 | 1.635 | 1.526 | 1.624 | 38,283,452 | +0.07(+4.44%) |
Apr 20, 2009 | 1.564 | 1.582 | 1.535 | 1.555 | 32,601,650 | -0.03(-1.87%) |
Apr 17, 2009 | 1.588 | 1.600 | 1.544 | 1.585 | 36,408,652 | +0.00(+0.30%) |
Apr 16, 2009 | 1.519 | 1.608 | 1.500 | 1.580 | 48,020,300 | +0.09(+6.00%) |
Apr 15, 2009 | 1.440 | 1.512 | 1.430 | 1.491 | 39,275,700 | +0.03(+2.04%) |
Apr 14, 2009 | 1.456 | 1.471 | 1.437 | 1.461 | 22,305,450 | -0.01(-0.75%) |
Apr 13, 2009 | 1.422 | 1.480 | 1.411 | 1.472 | 24,400,100 | +0.04(+2.94%) |
Apr 09, 2009 | 1.405 | 1.445 | 1.401 | 1.430 | 21,880,450 | +0.04(+2.55%) |
Apr 08, 2009 | 1.354 | 1.399 | 1.354 | 1.394 | 26,119,900 | +0.05(+3.80%) |
Apr 07, 2009 | 1.403 | 1.409 | 1.335 | 1.343 | 17,722,200 | -0.04(-3.14%) |
Apr 06, 2009 | 1.414 | 1.427 | 1.370 | 1.387 | 14,435,250 | -0.03(-2.43%) |
Apr 03, 2009 | 1.400 | 1.451 | 1.384 | 1.422 | 18,265,150 | +0.03(+1.82%) |
Apr 02, 2009 | 1.375 | 1.472 | 1.365 | 1.396 | 41,679,800 | +0.05(+3.42%) |
Apr 01, 2009 | 1.341 | 1.364 | 1.322 | 1.350 | 31,499,300 | +0.02(+1.69%) |
Mar 31, 2009 | 1.310 | 1.366 | 1.297 | 1.328 | 20,921,100 | +0.03(+2.55%) |
Mar 30, 2009 | 1.336 | 1.346 | 1.262 | 1.295 | 19,702,700 | -0.12(-8.51%) |
Mar 26, 2009 | 1.312 | 1.415 | 1.312 | 1.415 | 39,583,100 | +0.11(+8.08%) |
Mar 25, 2009 | 1.305 | 1.350 | 1.240 | 1.309 | 19,716,700 | +0.02(+1.49%) |
Mar 24, 2009 | 1.260 | 1.342 | 1.260 | 1.290 | 27,042,550 | +0.01(+1.05%) |
Mar 23, 2009 | 1.238 | 1.277 | 1.238 | 1.277 | 19,763,750 | +0.05(+4.45%) |
Mar 20, 2009 | 1.250 | 1.254 | 1.208 | 1.222 | 17,127,150 | -0.02(-1.97%) |
Mar 19, 2009 | 1.272 | 1.274 | 1.242 | 1.247 | 32,636,400 | -0.03(-2.17%) |
Mar 18, 2009 | 1.194 | 1.300 | 1.184 | 1.274 | 47,529,500 | +0.09(+7.64%) |
Mar 17, 2009 | 1.129 | 1.200 | 1.123 | 1.184 | 25,938,450 | +0.06(+5.47%) |
Mar 16, 2009 | 1.136 | 1.156 | 1.115 | 1.123 | 21,306,050 | -0.01(-0.65%) |
Mar 13, 2009 | 1.127 | 1.132 | 1.090 | 1.130 | 0 | +0.03(+2.45%) |
Mar 12, 2009 | 1.057 | 1.118 | 1.040 | 1.103 | 24,704,450 | +0.05(+4.35%) |
Mar 11, 2009 | 1.053 | 1.094 | 1.036 | 1.057 | 21,823,150 | +0.01(+1.15%) |
Mar 10, 2009 | 0.9952 | 1.058 | 0.9952 | 1.045 | 32,101,250 | +0.06(+6.48%) |
Mar 09, 2009 | 0.9722 | 1.021 | 0.9694 | 0.9814 | 18,457,450 | -0.00(-0.24%) |
Mar 06, 2009 | 1.005 | 1.005 | 0.9578 | 0.9838 | 0 | -0.02(-2.36%) |
Mar 05, 2009 | 1.000 | 1.022 | 0.9860 | 1.008 | 22,572,650 | -0.01(-0.73%) |
Mar 04, 2009 | 1.025 | 1.047 | 1.000 | 1.015 | 18,503,250 | -0.04(-3.52%) |
Mar 02, 2009 | 1.079 | 1.086 | 1.038 | 1.052 | 34,714,852 | -0.04(-3.72%) |
Feb 27, 2009 | 1.063 | 1.108 | 1.060 | 1.093 | 0 | +0.01(+0.92%) |
Feb 26, 2009 | 1.125 | 1.145 | 1.075 | 1.083 | 28,214,150 | -0.03(-2.40%) |
Feb 25, 2009 | 1.130 | 1.140 | 1.099 | 1.109 | 40,368,052 | -0.02(-1.37%) |
Feb 24, 2009 | 1.104 | 1.148 | 1.099 | 1.125 | 38,073,700 | +0.03(+2.85%) |
Feb 23, 2009 | 1.121 | 1.134 | 1.086 | 1.093 | 43,892,000 | -0.02(-1.50%) |
Feb 20, 2009 | 1.054 | 1.118 | 1.048 | 1.110 | 46,060,052 | +0.04(+3.28%) |
Feb 19, 2009 | 1.106 | 1.120 | 1.069 | 1.075 | 22,834,250 | -0.01(-1.30%) |
Feb 18, 2009 | 1.070 | 1.093 | 1.049 | 1.089 | 29,955,450 | +0.02(+2.04%) |
Feb 17, 2009 | 1.098 | 1.099 | 1.057 | 1.067 | 32,874,000 | -0.03(-3.07%) |
Feb 13, 2009 | 1.069 | 1.107 | 1.049 | 1.101 | 47,328,752 | +0.04(+3.38%) |
Feb 12, 2009 | 1.014 | 1.079 | 0.9868 | 1.065 | 163,578,896 | +0.12(+12.29%) |
Feb 11, 2009 | 0.9634 | 0.9812 | 0.9376 | 0.9484 | 71,030,352 | -0.01(-1.43%) |
Feb 10, 2009 | 0.9982 | 1.030 | 0.9536 | 0.9622 | 56,978,900 | -0.05(-4.51%) |
Feb 09, 2009 | 1.028 | 1.033 | 0.9964 | 1.008 | 23,987,600 | -0.02(-1.81%) |
Feb 06, 2009 | 1.022 | 1.071 | 1.016 | 1.026 | 31,473,350 | -0.00(-0.43%) |
Feb 05, 2009 | 0.9798 | 1.038 | 0.9774 | 1.031 | 28,149,450 | +0.05(+4.80%) |
Feb 04, 2009 | 0.9822 | 1.020 | 0.9798 | 0.9834 | 30,242,250 | +0.00(+0.12%) |
Feb 03, 2009 | 0.9670 | 0.9970 | 0.9592 | 0.9822 | 27,885,200 | +0.02(+2.10%) |