Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.395 | 2.395 | 2.328 | 2.370 | 12,149 | -0.02(-0.70%) |
Apr 29, 2009 | 2.412 | 2.432 | 2.387 | 2.387 | 59,150 | -0.02(-0.69%) |
Apr 28, 2009 | 2.453 | 2.453 | 2.393 | 2.403 | 45,206 | -0.02(-0.69%) |
Apr 27, 2009 | 2.428 | 2.470 | 2.378 | 2.420 | 85,148 | +0.03(+1.05%) |
Apr 24, 2009 | 2.395 | 2.428 | 2.328 | 2.395 | 28,169 | +0.04(+1.77%) |
Apr 23, 2009 | 2.145 | 2.387 | 2.145 | 2.353 | 45,408 | +0.11(+4.83%) |
Apr 22, 2009 | 2.286 | 2.420 | 2.236 | 2.245 | 27,054 | -0.18(-7.24%) |
Apr 21, 2009 | 2.320 | 2.420 | 2.161 | 2.420 | 88,248 | +0.06(+2.47%) |
Apr 20, 2009 | 2.495 | 2.495 | 2.336 | 2.362 | 84,619 | -0.11(-4.39%) |
Apr 17, 2009 | 2.120 | 2.495 | 1.936 | 2.470 | 111,926 | +0.38(+18.40%) |
Apr 16, 2009 | 1.936 | 2.136 | 1.936 | 2.086 | 138,706 | +0.15(+7.76%) |
Apr 15, 2009 | 1.986 | 2.002 | 1.928 | 1.936 | 50,062 | -0.07(-3.33%) |
Apr 14, 2009 | 2.019 | 2.019 | 1.978 | 2.003 | 36,640 | -0.02(-0.83%) |
Apr 13, 2009 | 2.019 | 2.019 | 1.961 | 2.019 | 175,645 | +0.05(+2.54%) |
Apr 09, 2009 | 1.961 | 2.136 | 1.928 | 1.969 | 236,129 | +0.11(+5.83%) |
Apr 08, 2009 | 1.819 | 1.936 | 1.819 | 1.861 | 102,747 | +0.04(+2.29%) |
Apr 07, 2009 | 1.752 | 1.961 | 1.702 | 1.819 | 114,593 | +0.00(+0.00%) |
Apr 06, 2009 | 1.878 | 2.019 | 1.786 | 1.819 | 186,521 | -0.01(-0.46%) |
Apr 03, 2009 | 1.894 | 1.919 | 1.752 | 1.827 | 141,352 | -0.02(-0.91%) |
Apr 02, 2009 | 1.552 | 1.994 | 1.552 | 1.844 | 279,093 | +0.30(+19.46%) |
Apr 01, 2009 | 1.152 | 1.544 | 1.152 | 1.544 | 146,516 | +0.38(+33.09%) |
Mar 31, 2009 | 1.085 | 1.252 | 1.084 | 1.160 | 75,077 | +0.11(+10.32%) |
Mar 30, 2009 | 1.085 | 1.085 | 0.9803 | 1.051 | 62,428 | -0.16(-13.10%) |
Mar 26, 2009 | 1.118 | 1.227 | 1.035 | 1.210 | 57,274 | +0.15(+13.73%) |
Mar 25, 2009 | 1.044 | 1.093 | 1.043 | 1.064 | 38,320 | +0.06(+6.25%) |
Mar 24, 2009 | 1.085 | 1.085 | 0.9596 | 1.001 | 146,891 | +0.00(+0.00%) |
Mar 23, 2009 | 1.001 | 1.110 | 0.9179 | 1.001 | 185,490 | +0.08(+9.09%) |
Mar 20, 2009 | 0.8653 | 0.9263 | 0.8528 | 0.9179 | 116,771 | +0.08(+10.00%) |
Mar 19, 2009 | 0.8845 | 0.8929 | 0.8345 | 0.8345 | 119,574 | -0.08(-9.09%) |
Mar 18, 2009 | 0.8345 | 1.101 | 0.8345 | 0.9179 | 295,148 | +0.08(+10.00%) |
Mar 17, 2009 | 0.8512 | 0.8512 | 0.8178 | 0.8345 | 3,595 | +0.00(+0.00%) |
Mar 16, 2009 | 0.8094 | 0.8762 | 0.8094 | 0.8345 | 192,808 | +0.01(+1.01%) |
Mar 13, 2009 | 0.8762 | 0.9053 | 0.8178 | 0.8261 | 19,315 | -0.09(-10.00%) |
Mar 12, 2009 | 0.9600 | 1.018 | 0.9179 | 0.9179 | 22,871 | -0.08(-7.56%) |
Mar 11, 2009 | 0.9930 | 0.9930 | 0.9797 | 0.9930 | 1,917 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9596 | 1.026 | 0.9012 | 0.9930 | 631,005 | +0.04(+4.39%) |
Mar 09, 2009 | 0.8678 | 1.001 | 0.8678 | 0.9513 | 104,472 | +0.12(+14.00%) |
Mar 06, 2009 | 0.9179 | 0.9680 | 0.8094 | 0.8345 | 52,922 | -0.13(-13.04%) |
Mar 05, 2009 | 1.035 | 1.039 | 0.9096 | 0.9596 | 17,080 | -0.05(-4.96%) |
Mar 04, 2009 | 0.9763 | 1.110 | 0.9680 | 1.010 | 22,136 | -0.04(-3.97%) |
Mar 02, 2009 | 1.185 | 1.202 | 1.043 | 1.051 | 71,184 | -0.13(-11.27%) |
Feb 27, 2009 | 1.202 | 1.210 | 1.185 | 1.185 | 19,207 | -0.02(-1.39%) |
Feb 26, 2009 | 1.210 | 1.210 | 1.202 | 1.202 | 6,666 | -0.01(-0.69%) |
Feb 25, 2009 | 1.177 | 1.385 | 1.118 | 1.210 | 43,486 | -0.05(-3.97%) |
Feb 24, 2009 | 1.260 | 1.327 | 1.260 | 1.260 | 9,273 | -0.05(-3.82%) |
Feb 23, 2009 | 1.260 | 1.394 | 1.260 | 1.310 | 8,122 | +0.01(+0.64%) |
Feb 20, 2009 | 1.277 | 1.394 | 1.268 | 1.302 | 20,951 | -0.01(-0.64%) |
Feb 19, 2009 | 1.427 | 1.427 | 1.310 | 1.310 | 2,995 | -0.12(-8.19%) |
Feb 18, 2009 | 1.460 | 1.477 | 1.419 | 1.427 | 3,867 | -0.04(-2.84%) |
Feb 17, 2009 | 1.469 | 1.469 | 1.469 | 1.469 | 479 | -0.01(-0.57%) |
Feb 13, 2009 | 1.452 | 1.477 | 1.335 | 1.477 | 31,734 | +0.05(+3.51%) |
Feb 12, 2009 | 1.469 | 1.510 | 1.427 | 1.427 | 15,045 | -0.03(-1.72%) |
Feb 11, 2009 | 1.535 | 1.535 | 1.452 | 1.452 | 35,149 | -0.08(-4.92%) |
Feb 10, 2009 | 1.535 | 1.535 | 1.477 | 1.527 | 28,820 | -0.04(-2.66%) |
Feb 09, 2009 | 1.611 | 1.611 | 1.469 | 1.569 | 6,718 | -0.08(-4.57%) |
Feb 06, 2009 | 1.560 | 1.886 | 1.560 | 1.644 | 13,364 | +0.13(+8.24%) |
Feb 05, 2009 | 1.535 | 1.535 | 1.435 | 1.519 | 27,634 | -0.07(-4.21%) |
Feb 04, 2009 | 1.694 | 1.694 | 1.577 | 1.585 | 24,087 | -0.12(-6.86%) |
Feb 03, 2009 | 1.736 | 1.794 | 1.686 | 1.702 | 32,976 | +0.03(+2.00%) |