Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.110 | 2.190 | 2.100 | 2.177 | 17,914 | +0.01(+0.67%) |
Apr 29, 2009 | 2.230 | 2.250 | 2.150 | 2.163 | 9,229 | -0.09(-3.89%) |
Apr 28, 2009 | 2.239 | 2.250 | 2.210 | 2.250 | 1,000 | -0.00(-0.00%) |
Apr 27, 2009 | 2.130 | 2.330 | 2.130 | 2.250 | 13,850 | +0.03(+1.36%) |
Apr 24, 2009 | 2.260 | 2.267 | 2.074 | 2.220 | 21,092 | +0.06(+2.78%) |
Apr 23, 2009 | 2.300 | 2.300 | 2.050 | 2.160 | 10,775 | -0.08(-3.57%) |
Apr 22, 2009 | 2.210 | 2.250 | 2.010 | 2.240 | 33,232 | +0.12(+5.62%) |
Apr 21, 2009 | 2.070 | 2.250 | 2.000 | 2.121 | 16,604 | +0.11(+5.51%) |
Apr 20, 2009 | 1.850 | 2.030 | 1.850 | 2.010 | 12,674 | +0.13(+6.91%) |
Apr 17, 2009 | 1.950 | 1.950 | 1.800 | 1.880 | 6,790 | -0.07(-3.58%) |
Apr 16, 2009 | 1.900 | 1.950 | 1.820 | 1.950 | 11,650 | +0.05(+2.63%) |
Apr 15, 2009 | 1.760 | 1.940 | 1.660 | 1.900 | 21,855 | +0.14(+7.95%) |
Apr 14, 2009 | 1.640 | 1.950 | 1.570 | 1.760 | 40,022 | +0.14(+8.64%) |
Apr 13, 2009 | 1.700 | 1.700 | 1.490 | 1.620 | 22,595 | -0.01(-0.61%) |
Apr 09, 2009 | 1.560 | 1.744 | 1.500 | 1.630 | 22,716 | +0.03(+1.87%) |
Apr 08, 2009 | 1.320 | 1.760 | 1.300 | 1.600 | 29,832 | +0.35(+28.00%) |
Apr 07, 2009 | 1.210 | 1.250 | 1.200 | 1.250 | 9,388 | +0.04(+3.31%) |
Apr 06, 2009 | 1.200 | 1.222 | 1.080 | 1.210 | 56,557 | +0.04(+3.42%) |
Apr 03, 2009 | 1.180 | 1.200 | 1.080 | 1.170 | 6,944 | +0.01(+0.85%) |
Apr 02, 2009 | 1.160 | 1.160 | 1.110 | 1.160 | 19,126 | +0.08(+7.41%) |
Apr 01, 2009 | 1.070 | 1.159 | 1.040 | 1.080 | 16,150 | -0.08(-6.90%) |
Mar 31, 2009 | 1.030 | 1.200 | 0.9500 | 1.160 | 47,475 | +0.18(+18.97%) |
Mar 30, 2009 | 0.9499 | 1.030 | 0.9300 | 0.9750 | 14,800 | +0.03(+2.63%) |
Mar 26, 2009 | 1.040 | 1.050 | 0.9500 | 0.9500 | 15,405 | -0.03(-3.06%) |
Mar 25, 2009 | 1.000 | 1.000 | 0.9600 | 0.9800 | 25,549 | +0.03(+3.16%) |
Mar 24, 2009 | 1.050 | 1.140 | 0.9500 | 0.9500 | 11,907 | -0.02(-2.06%) |
Mar 23, 2009 | 1.050 | 1.050 | 0.9600 | 0.9700 | 8,297 | -0.02(-2.02%) |
Mar 20, 2009 | 0.9970 | 1.034 | 0.9700 | 0.9900 | 20,148 | +0.00(+0.00%) |
Mar 19, 2009 | 1.020 | 1.030 | 0.9700 | 0.9900 | 1,750 | +0.03(+3.11%) |
Mar 18, 2009 | 0.9700 | 1.010 | 0.9600 | 0.9601 | 4,300 | +0.00(+0.01%) |
Mar 17, 2009 | 1.000 | 1.020 | 0.9600 | 0.9600 | 1,860 | +0.01(+1.05%) |
Mar 16, 2009 | 0.9500 | 1.000 | 0.9500 | 0.9500 | 4,932 | +0.03(+3.26%) |
Mar 13, 2009 | 0.9000 | 1.000 | 0.9000 | 0.9200 | 31,661 | -0.02(-2.13%) |
Mar 12, 2009 | 0.9200 | 1.030 | 0.9000 | 0.9400 | 5,000 | +0.08(+9.30%) |
Mar 11, 2009 | 1.000 | 1.000 | 0.8500 | 0.8600 | 8,366 | -0.09(-9.47%) |
Mar 10, 2009 | 1.000 | 1.000 | 0.9301 | 0.9500 | 1,501 | -0.05(-4.99%) |
Mar 09, 2009 | 0.8800 | 1.070 | 0.8500 | 0.9999 | 5,856 | +0.05(+5.25%) |
Mar 06, 2009 | 1.170 | 1.170 | 0.9500 | 0.9500 | 10,059 | -0.04(-4.04%) |
Mar 05, 2009 | 1.020 | 1.020 | 0.9600 | 0.9900 | 3,065 | +0.01(+0.92%) |
Mar 04, 2009 | 0.9800 | 1.030 | 0.9700 | 0.9810 | 6,905 | -0.08(-7.45%) |
Mar 02, 2009 | 1.180 | 1.190 | 1.010 | 1.060 | 8,565 | -0.12(-10.17%) |
Feb 27, 2009 | 1.160 | 1.210 | 1.100 | 1.180 | 18,215 | +0.04(+3.51%) |
Feb 26, 2009 | 1.210 | 1.210 | 1.140 | 1.140 | 6,222 | -0.03(-2.56%) |
Feb 25, 2009 | 1.190 | 1.210 | 1.130 | 1.170 | 17,250 | +0.01(+0.86%) |
Feb 24, 2009 | 1.160 | 1.190 | 1.160 | 1.160 | 3,500 | -0.01(-0.85%) |
Feb 23, 2009 | 1.190 | 1.240 | 1.170 | 1.170 | 2,509 | -0.06(-4.88%) |
Feb 20, 2009 | 1.230 | 1.230 | 1.160 | 1.230 | 7,867 | +0.04(+3.21%) |
Feb 19, 2009 | 1.200 | 1.230 | 1.192 | 1.192 | 2,424 | -0.03(-2.16%) |
Feb 18, 2009 | 1.170 | 1.218 | 1.170 | 1.218 | 900 | -0.00(-0.16%) |
Feb 17, 2009 | 1.240 | 1.240 | 1.160 | 1.220 | 6,497 | -0.02(-1.62%) |
Feb 13, 2009 | 1.240 | 1.240 | 1.170 | 1.240 | 5,419 | +0.00(+0.00%) |
Feb 12, 2009 | 1.240 | 1.240 | 1.200 | 1.240 | 467 | -0.01(-0.80%) |
Feb 11, 2009 | 1.210 | 1.250 | 1.200 | 1.250 | 4,547 | +0.06(+5.04%) |
Feb 10, 2009 | 1.242 | 1.242 | 1.180 | 1.190 | 4,105 | +0.01(+0.56%) |
Feb 09, 2009 | 1.250 | 1.250 | 1.183 | 1.183 | 6,500 | -0.05(-3.79%) |
Feb 06, 2009 | 1.220 | 1.230 | 1.210 | 1.230 | 950 | +0.05(+4.24%) |
Feb 05, 2009 | 1.180 | 1.260 | 1.170 | 1.180 | 11,528 | +0.02(+1.72%) |
Feb 04, 2009 | 1.270 | 1.270 | 1.160 | 1.160 | 9,340 | -0.07(-5.69%) |
Feb 03, 2009 | 1.250 | 1.270 | 1.230 | 1.230 | 6,271 | -0.02(-1.60%) |