Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.941 | 2.023 | 1.933 | 1.962 | 1,450,668 | +0.04(+1.94%) |
Apr 29, 2009 | 1.917 | 1.970 | 1.885 | 1.925 | 1,829,765 | +0.05(+2.85%) |
Apr 28, 2009 | 1.783 | 1.906 | 1.765 | 1.871 | 2,493,308 | +0.07(+3.69%) |
Apr 27, 2009 | 1.791 | 1.850 | 1.749 | 1.805 | 1,303,732 | -0.02(-1.17%) |
Apr 24, 2009 | 1.818 | 1.837 | 1.762 | 1.826 | 1,237,361 | +0.05(+2.55%) |
Apr 23, 2009 | 1.834 | 1.850 | 1.749 | 1.781 | 1,107,419 | -0.03(-1.48%) |
Apr 22, 2009 | 1.757 | 1.837 | 1.701 | 1.807 | 1,828,737 | +0.01(+0.59%) |
Apr 21, 2009 | 1.698 | 1.821 | 1.690 | 1.797 | 1,190,090 | +0.11(+6.48%) |
Apr 20, 2009 | 1.805 | 1.823 | 1.658 | 1.687 | 1,385,697 | -0.14(-7.86%) |
Apr 17, 2009 | 1.775 | 1.863 | 1.661 | 1.831 | 1,422,405 | +0.06(+3.31%) |
Apr 16, 2009 | 1.639 | 1.789 | 1.610 | 1.773 | 2,063,525 | +0.14(+8.66%) |
Apr 15, 2009 | 1.594 | 1.650 | 1.575 | 1.631 | 1,277,869 | +0.02(+0.99%) |
Apr 14, 2009 | 1.626 | 1.658 | 1.565 | 1.615 | 1,453,658 | -0.05(-3.20%) |
Apr 13, 2009 | 1.639 | 1.687 | 1.589 | 1.669 | 892,349 | +0.02(+0.97%) |
Apr 09, 2009 | 1.647 | 1.677 | 1.621 | 1.653 | 1,078,574 | +0.04(+2.31%) |
Apr 08, 2009 | 1.594 | 1.653 | 1.554 | 1.615 | 846,769 | +0.04(+2.36%) |
Apr 07, 2009 | 1.562 | 1.618 | 1.527 | 1.578 | 729,676 | -0.04(-2.47%) |
Apr 06, 2009 | 1.567 | 1.639 | 1.538 | 1.618 | 687,611 | +0.02(+1.34%) |
Apr 03, 2009 | 1.573 | 1.613 | 1.490 | 1.597 | 1,167,191 | +0.01(+0.33%) |
Apr 02, 2009 | 1.591 | 1.666 | 1.554 | 1.591 | 1,495,074 | +0.04(+2.58%) |
Apr 01, 2009 | 1.423 | 1.557 | 1.397 | 1.551 | 1,068,881 | +0.07(+5.05%) |
Mar 31, 2009 | 1.423 | 1.573 | 1.357 | 1.477 | 1,728,758 | +0.09(+6.74%) |
Mar 30, 2009 | 1.397 | 1.413 | 1.288 | 1.383 | 1,330,161 | -0.09(-6.32%) |
Mar 26, 2009 | 1.325 | 1.477 | 1.319 | 1.477 | 2,048,530 | +0.17(+12.60%) |
Mar 25, 2009 | 1.306 | 1.378 | 1.242 | 1.312 | 751,648 | +0.02(+1.24%) |
Mar 24, 2009 | 1.301 | 1.319 | 1.242 | 1.296 | 997,206 | -0.03(-2.61%) |
Mar 23, 2009 | 1.256 | 1.330 | 1.253 | 1.330 | 918,928 | +0.13(+10.89%) |
Mar 20, 2009 | 1.341 | 1.341 | 1.200 | 1.200 | 1,058,542 | -0.10(-7.60%) |
Mar 19, 2009 | 1.359 | 1.394 | 1.264 | 1.298 | 1,344,919 | -0.03(-2.60%) |
Mar 18, 2009 | 1.290 | 1.351 | 1.200 | 1.333 | 1,716,918 | +0.04(+3.31%) |
Mar 17, 2009 | 1.074 | 1.290 | 1.066 | 1.290 | 1,390,420 | +0.21(+19.51%) |
Mar 16, 2009 | 1.042 | 1.152 | 1.029 | 1.080 | 1,607,658 | +0.02(+1.76%) |
Mar 13, 2009 | 1.010 | 1.093 | 0.9383 | 1.061 | 0 | +0.06(+6.42%) |
Mar 12, 2009 | 0.9090 | 1.048 | 0.8344 | 0.9970 | 1,907,994 | +0.09(+9.36%) |
Mar 11, 2009 | 1.064 | 1.077 | 0.8530 | 0.9117 | 2,964,439 | -0.22(-19.72%) |
Mar 10, 2009 | 1.114 | 1.144 | 1.093 | 1.136 | 833,227 | +0.07(+6.24%) |
Mar 09, 2009 | 1.050 | 1.112 | 1.034 | 1.069 | 996,696 | +0.03(+3.35%) |
Mar 06, 2009 | 0.9730 | 1.064 | 0.9543 | 1.034 | 0 | +0.08(+8.08%) |
Mar 05, 2009 | 1.021 | 1.050 | 0.9330 | 0.9569 | 874,057 | -0.10(-9.12%) |
Mar 04, 2009 | 1.101 | 1.133 | 1.048 | 1.053 | 1,455,639 | -0.00(-0.25%) |
Mar 02, 2009 | 1.224 | 1.245 | 1.016 | 1.056 | 2,063,288 | -0.20(-16.10%) |
Feb 27, 2009 | 1.274 | 1.346 | 1.218 | 1.258 | 0 | -0.06(-4.45%) |
Feb 26, 2009 | 1.272 | 1.373 | 1.272 | 1.317 | 1,040,321 | +0.06(+4.66%) |
Feb 25, 2009 | 1.266 | 1.341 | 1.208 | 1.258 | 936,916 | -0.01(-0.63%) |
Feb 24, 2009 | 1.141 | 1.314 | 1.141 | 1.266 | 1,199,727 | +0.15(+13.10%) |
Feb 23, 2009 | 1.240 | 1.285 | 1.098 | 1.120 | 1,013,269 | -0.13(-10.06%) |
Feb 20, 2009 | 1.327 | 1.338 | 1.133 | 1.245 | 1,384,339 | -0.12(-8.97%) |
Feb 19, 2009 | 1.434 | 1.434 | 1.312 | 1.367 | 1,360,243 | +0.08(+5.99%) |
Feb 18, 2009 | 1.647 | 1.647 | 1.269 | 1.290 | 2,865,911 | -0.36(-21.68%) |
Feb 17, 2009 | 1.637 | 1.682 | 1.501 | 1.647 | 1,882,676 | -0.03(-2.06%) |
Feb 13, 2009 | 1.671 | 1.789 | 1.640 | 1.682 | 1,773,610 | -0.01(-0.47%) |
Feb 12, 2009 | 1.647 | 1.727 | 1.578 | 1.690 | 1,466,994 | +0.05(+3.09%) |
Feb 11, 2009 | 1.602 | 1.679 | 1.602 | 1.639 | 1,235,407 | +0.06(+3.71%) |
Feb 10, 2009 | 1.645 | 1.698 | 1.554 | 1.581 | 1,797,766 | -0.06(-3.42%) |
Feb 09, 2009 | 1.615 | 1.661 | 1.579 | 1.637 | 1,388,297 | +0.07(+4.42%) |
Feb 06, 2009 | 1.554 | 1.599 | 1.498 | 1.567 | 1,211,773 | +0.02(+1.03%) |
Feb 05, 2009 | 1.519 | 1.599 | 1.434 | 1.551 | 2,203,554 | +0.03(+1.93%) |
Feb 04, 2009 | 1.423 | 1.546 | 1.410 | 1.522 | 2,377,175 | +0.11(+7.53%) |
Feb 03, 2009 | 1.327 | 1.434 | 1.319 | 1.415 | 1,817,457 | +0.09(+6.63%) |