Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.570 | 1.604 | 1.492 | 1.492 | 1,645,718 | -0.01(-0.57%) |
Apr 29, 2009 | 1.475 | 1.535 | 1.423 | 1.501 | 1,174,042 | +0.05(+3.57%) |
Apr 28, 2009 | 1.449 | 1.510 | 1.406 | 1.449 | 965,543 | +0.03(+1.82%) |
Apr 27, 2009 | 1.466 | 1.510 | 1.415 | 1.423 | 1,298,208 | -0.09(-5.71%) |
Apr 24, 2009 | 1.441 | 1.518 | 1.397 | 1.510 | 1,396,650 | +0.09(+6.71%) |
Apr 23, 2009 | 1.561 | 1.561 | 1.397 | 1.415 | 1,201,236 | -0.09(-6.29%) |
Apr 22, 2009 | 1.579 | 1.639 | 1.035 | 1.510 | 1,751,682 | -0.12(-7.41%) |
Apr 21, 2009 | 1.492 | 1.699 | 1.423 | 1.630 | 1,822,133 | +0.14(+9.25%) |
Apr 20, 2009 | 1.725 | 1.760 | 1.466 | 1.492 | 1,809,871 | -0.31(-17.23%) |
Apr 17, 2009 | 1.829 | 1.889 | 1.777 | 1.803 | 1,699,809 | -0.05(-2.79%) |
Apr 16, 2009 | 1.708 | 1.949 | 1.708 | 1.855 | 2,358,371 | +0.17(+10.26%) |
Apr 15, 2009 | 1.725 | 1.725 | 1.604 | 1.682 | 1,154,277 | -0.07(-3.94%) |
Apr 14, 2009 | 1.932 | 2.044 | 1.751 | 1.751 | 1,211,888 | -0.23(-11.74%) |
Apr 13, 2009 | 2.001 | 2.027 | 1.811 | 1.984 | 1,304,694 | -0.02(-0.86%) |
Apr 09, 2009 | 1.829 | 2.001 | 1.768 | 2.001 | 1,798,842 | +0.18(+9.95%) |
Apr 08, 2009 | 2.036 | 2.070 | 1.760 | 1.820 | 1,145,613 | -0.12(-6.22%) |
Apr 07, 2009 | 1.820 | 2.036 | 1.768 | 1.941 | 1,518,252 | +0.12(+6.64%) |
Apr 06, 2009 | 1.742 | 1.846 | 1.682 | 1.820 | 953,602 | +0.04(+2.43%) |
Apr 03, 2009 | 1.768 | 1.794 | 1.656 | 1.777 | 572,952 | +0.01(+0.49%) |
Apr 02, 2009 | 1.699 | 1.811 | 1.673 | 1.768 | 2,036,668 | +0.14(+8.47%) |
Apr 01, 2009 | 1.492 | 1.648 | 1.458 | 1.630 | 788,873 | +0.06(+3.85%) |
Mar 31, 2009 | 1.363 | 1.604 | 1.303 | 1.570 | 1,731,058 | +0.23(+17.42%) |
Mar 30, 2009 | 1.527 | 1.527 | 1.337 | 1.337 | 924,999 | -0.36(-21.32%) |
Mar 26, 2009 | 1.527 | 1.699 | 1.432 | 1.699 | 3,331,146 | +0.25(+17.26%) |
Mar 25, 2009 | 1.354 | 1.527 | 1.311 | 1.449 | 1,849,106 | +0.12(+9.09%) |
Mar 24, 2009 | 1.380 | 1.510 | 1.303 | 1.328 | 1,167,529 | -0.09(-6.10%) |
Mar 23, 2009 | 1.354 | 1.415 | 1.320 | 1.415 | 1,994,328 | +0.09(+7.19%) |
Mar 20, 2009 | 1.484 | 1.484 | 1.268 | 1.320 | 1,039,704 | -0.14(-9.47%) |
Mar 19, 2009 | 1.630 | 1.725 | 1.337 | 1.458 | 1,950,412 | -0.13(-8.15%) |
Mar 18, 2009 | 1.501 | 1.699 | 1.415 | 1.587 | 1,582,912 | +0.08(+5.14%) |
Mar 17, 2009 | 1.346 | 1.510 | 1.337 | 1.510 | 919,140 | +0.22(+16.67%) |
Mar 16, 2009 | 1.190 | 1.579 | 1.165 | 1.294 | 2,193,378 | +0.13(+11.11%) |
Mar 13, 2009 | 1.165 | 1.242 | 1.087 | 1.165 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.001 | 1.242 | 0.9489 | 1.165 | 1,609,890 | +0.09(+8.87%) |
Mar 11, 2009 | 1.199 | 1.294 | 0.9747 | 1.070 | 1,737,552 | -0.13(-10.79%) |
Mar 10, 2009 | 1.018 | 1.259 | 1.018 | 1.199 | 2,892,513 | +0.23(+24.11%) |
Mar 09, 2009 | 0.8195 | 1.009 | 0.8195 | 0.9661 | 1,552,280 | +0.14(+16.67%) |
Mar 06, 2009 | 0.9661 | 0.9747 | 0.8195 | 0.8281 | 0 | -0.10(-11.11%) |
Mar 05, 2009 | 1.001 | 1.061 | 0.8626 | 0.9316 | 1,921,270 | -0.16(-14.29%) |
Mar 04, 2009 | 1.156 | 1.156 | 0.8799 | 1.087 | 3,995,612 | -0.38(-25.88%) |
Mar 02, 2009 | 1.604 | 1.630 | 1.466 | 1.466 | 1,655,685 | -0.18(-10.99%) |
Feb 27, 2009 | 1.622 | 1.786 | 1.553 | 1.648 | 0 | -0.01(-0.52%) |
Feb 26, 2009 | 1.794 | 1.898 | 1.622 | 1.656 | 1,514,038 | -0.10(-5.88%) |
Feb 25, 2009 | 2.053 | 2.079 | 1.673 | 1.760 | 2,491,107 | -0.34(-16.05%) |
Feb 24, 2009 | 1.579 | 2.096 | 1.449 | 2.096 | 2,174,479 | +0.56(+36.52%) |
Feb 23, 2009 | 1.777 | 1.898 | 1.535 | 1.535 | 919,302 | -0.18(-10.55%) |
Feb 20, 2009 | 1.975 | 2.053 | 1.630 | 1.717 | 1,984,380 | -0.33(-16.03%) |
Feb 19, 2009 | 2.139 | 2.312 | 2.014 | 2.044 | 1,763,790 | -0.05(-2.47%) |
Feb 18, 2009 | 2.433 | 2.553 | 2.062 | 2.096 | 1,860,869 | -0.15(-6.54%) |
Feb 17, 2009 | 2.579 | 2.579 | 2.243 | 2.243 | 2,275,007 | -0.45(-16.67%) |
Feb 13, 2009 | 2.933 | 3.321 | 2.631 | 2.691 | 3,099,156 | -0.20(-6.87%) |
Feb 12, 2009 | 2.734 | 2.916 | 2.527 | 2.890 | 1,017,071 | +0.09(+3.08%) |
Feb 11, 2009 | 2.648 | 2.855 | 2.648 | 2.803 | 970,107 | +0.19(+7.26%) |
Feb 10, 2009 | 2.924 | 2.967 | 2.586 | 2.614 | 1,184,715 | -0.31(-10.62%) |
Feb 09, 2009 | 2.803 | 2.976 | 2.726 | 2.924 | 1,113,618 | +0.15(+5.28%) |
Feb 06, 2009 | 2.519 | 2.872 | 2.510 | 2.778 | 1,767,566 | +0.26(+10.27%) |
Feb 05, 2009 | 2.458 | 2.631 | 2.260 | 2.519 | 1,390,991 | +0.06(+2.46%) |
Feb 04, 2009 | 2.476 | 2.700 | 2.433 | 2.458 | 1,103,946 | -0.01(-0.35%) |
Feb 03, 2009 | 2.588 | 2.622 | 2.441 | 2.467 | 1,076,241 | -0.10(-4.03%) |