Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.390 | 3.450 | 3.179 | 3.410 | 464,150 | +0.05(+1.49%) |
Apr 29, 2009 | 3.060 | 3.360 | 2.950 | 3.360 | 539,488 | +0.34(+11.26%) |
Apr 28, 2009 | 2.740 | 3.070 | 2.460 | 3.020 | 598,063 | +0.23(+8.24%) |
Apr 27, 2009 | 2.200 | 3.000 | 2.170 | 2.790 | 556,137 | +0.24(+9.41%) |
Apr 24, 2009 | 2.390 | 2.620 | 2.300 | 2.550 | 271,707 | +0.21(+8.97%) |
Apr 23, 2009 | 2.170 | 2.360 | 2.150 | 2.340 | 257,976 | +0.23(+10.90%) |
Apr 22, 2009 | 1.760 | 2.110 | 1.740 | 2.110 | 1,085,573 | +0.30(+16.57%) |
Apr 21, 2009 | 1.820 | 1.840 | 1.670 | 1.810 | 201,841 | -0.02(-1.09%) |
Apr 20, 2009 | 2.000 | 2.010 | 1.670 | 1.830 | 134,375 | -0.23(-11.17%) |
Apr 17, 2009 | 1.550 | 2.250 | 1.550 | 2.060 | 328,544 | +0.11(+5.64%) |
Apr 16, 2009 | 1.700 | 1.990 | 1.650 | 1.950 | 240,089 | +0.28(+16.77%) |
Apr 15, 2009 | 1.580 | 1.670 | 1.500 | 1.670 | 81,425 | +0.08(+5.03%) |
Apr 14, 2009 | 1.390 | 1.640 | 1.330 | 1.590 | 145,353 | -0.03(-1.85%) |
Apr 13, 2009 | 1.500 | 1.860 | 1.320 | 1.620 | 474,185 | +0.06(+3.85%) |
Apr 09, 2009 | 1.370 | 1.720 | 1.290 | 1.560 | 628,330 | +0.22(+16.42%) |
Apr 08, 2009 | 1.200 | 1.430 | 1.200 | 1.340 | 363,939 | +0.12(+9.84%) |
Apr 07, 2009 | 1.260 | 1.290 | 1.200 | 1.220 | 88,638 | -0.07(-5.43%) |
Apr 06, 2009 | 1.300 | 1.320 | 1.270 | 1.290 | 84,512 | -0.01(-0.77%) |
Apr 03, 2009 | 1.340 | 1.390 | 1.200 | 1.300 | 255,906 | -0.05(-3.70%) |
Apr 02, 2009 | 1.330 | 1.450 | 1.300 | 1.350 | 267,530 | +0.06(+4.65%) |
Apr 01, 2009 | 1.250 | 1.310 | 1.180 | 1.290 | 65,384 | +0.02(+1.57%) |
Mar 31, 2009 | 1.390 | 1.400 | 1.250 | 1.270 | 103,333 | -0.10(-7.30%) |
Mar 30, 2009 | 1.310 | 1.400 | 1.270 | 1.370 | 101,610 | +0.01(+0.74%) |
Mar 26, 2009 | 1.270 | 1.360 | 1.200 | 1.360 | 249,259 | +0.11(+8.80%) |
Mar 25, 2009 | 1.220 | 1.250 | 1.120 | 1.250 | 177,683 | +0.04(+3.31%) |
Mar 24, 2009 | 1.180 | 1.229 | 1.100 | 1.210 | 62,289 | +0.01(+0.83%) |
Mar 23, 2009 | 1.180 | 1.210 | 1.000 | 1.200 | 288,352 | +0.19(+18.81%) |
Mar 20, 2009 | 0.9700 | 1.020 | 0.9000 | 1.010 | 337,676 | +0.06(+6.32%) |
Mar 19, 2009 | 1.050 | 1.050 | 0.8690 | 0.9500 | 122,340 | -0.07(-6.86%) |
Mar 18, 2009 | 0.7500 | 1.030 | 0.7400 | 1.020 | 175,704 | +0.27(+36.00%) |
Mar 17, 2009 | 0.6504 | 0.7500 | 0.6504 | 0.7500 | 118,597 | +0.10(+15.38%) |
Mar 16, 2009 | 0.6300 | 0.6895 | 0.5900 | 0.6500 | 386,513 | +0.04(+6.56%) |
Mar 13, 2009 | 0.6000 | 0.6300 | 0.5839 | 0.6100 | 442,546 | +0.01(+1.67%) |
Mar 12, 2009 | 0.6400 | 0.6800 | 0.5700 | 0.6000 | 370,761 | -0.03(-4.76%) |
Mar 11, 2009 | 0.6000 | 0.6900 | 0.6000 | 0.6300 | 93,901 | +0.04(+6.78%) |
Mar 10, 2009 | 0.5600 | 0.6200 | 0.5200 | 0.5900 | 341,368 | +0.06(+11.32%) |
Mar 09, 2009 | 0.5700 | 0.6200 | 0.5100 | 0.5300 | 191,657 | -0.04(-7.02%) |
Mar 06, 2009 | 0.7000 | 0.7000 | 0.5631 | 0.5700 | 192,064 | -0.05(-8.06%) |
Mar 05, 2009 | 0.6910 | 0.7200 | 0.6110 | 0.6200 | 155,011 | -0.08(-11.43%) |
Mar 04, 2009 | 0.7800 | 0.7900 | 0.6900 | 0.7000 | 418,490 | -0.07(-9.09%) |
Mar 02, 2009 | 0.8700 | 0.8799 | 0.7700 | 0.7700 | 166,124 | -0.11(-12.50%) |
Feb 27, 2009 | 0.9000 | 1.050 | 0.8800 | 0.8800 | 81,037 | -0.02(-2.22%) |
Feb 26, 2009 | 0.9100 | 0.9688 | 0.9000 | 0.9000 | 537,032 | +0.00(+0.00%) |
Feb 25, 2009 | 1.000 | 1.010 | 0.9000 | 0.9000 | 129,890 | -0.11(-10.89%) |
Feb 24, 2009 | 1.000 | 1.030 | 0.9463 | 1.010 | 76,689 | +0.03(+3.06%) |
Feb 23, 2009 | 1.030 | 1.050 | 0.9499 | 0.9800 | 67,294 | -0.04(-3.92%) |
Feb 20, 2009 | 0.9500 | 1.020 | 0.9400 | 1.020 | 155,530 | +0.05(+5.15%) |
Feb 19, 2009 | 1.000 | 1.060 | 0.9700 | 0.9700 | 75,746 | -0.04(-3.96%) |
Feb 18, 2009 | 1.040 | 1.040 | 1.010 | 1.010 | 63,597 | -0.02(-1.94%) |
Feb 17, 2009 | 1.020 | 1.077 | 1.000 | 1.030 | 65,225 | -0.05(-4.63%) |
Feb 13, 2009 | 1.080 | 1.130 | 1.050 | 1.080 | 73,635 | +0.00(+0.00%) |
Feb 12, 2009 | 1.040 | 1.210 | 1.000 | 1.080 | 65,130 | +0.05(+4.85%) |
Feb 11, 2009 | 1.060 | 1.070 | 1.030 | 1.030 | 48,291 | -0.03(-2.83%) |
Feb 10, 2009 | 1.140 | 1.170 | 1.060 | 1.060 | 44,406 | -0.10(-8.62%) |
Feb 09, 2009 | 1.160 | 1.230 | 1.130 | 1.160 | 49,016 | +0.00(+0.00%) |
Feb 06, 2009 | 1.100 | 1.200 | 1.100 | 1.160 | 109,540 | +0.06(+5.45%) |
Feb 05, 2009 | 1.000 | 1.150 | 1.000 | 1.100 | 115,566 | +0.10(+10.00%) |
Feb 04, 2009 | 1.060 | 1.120 | 0.9900 | 1.000 | 224,047 | -0.06(-5.66%) |
Feb 03, 2009 | 1.150 | 1.150 | 1.050 | 1.060 | 129,151 | -0.07(-6.19%) |