Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.120 | 2.501 | 2.120 | 2.480 | 407,386 | +0.29(+13.12%) |
Apr 29, 2009 | 1.675 | 2.473 | 1.603 | 2.192 | 449,730 | +0.53(+32.03%) |
Apr 28, 2009 | 1.653 | 1.668 | 1.589 | 1.660 | 55,081 | +0.02(+1.32%) |
Apr 27, 2009 | 1.660 | 1.660 | 1.603 | 1.639 | 41,791 | -0.06(-3.39%) |
Apr 24, 2009 | 1.689 | 1.718 | 1.603 | 1.696 | 95,031 | +0.03(+1.72%) |
Apr 23, 2009 | 1.653 | 1.668 | 1.589 | 1.668 | 89,959 | +0.01(+0.87%) |
Apr 22, 2009 | 1.632 | 1.668 | 1.545 | 1.653 | 64,673 | -0.01(-0.86%) |
Apr 21, 2009 | 1.574 | 1.709 | 1.574 | 1.668 | 105,961 | +0.08(+4.98%) |
Apr 20, 2009 | 1.617 | 1.653 | 1.560 | 1.589 | 27,392 | -0.08(-4.74%) |
Apr 17, 2009 | 1.668 | 1.668 | 1.538 | 1.668 | 77,491 | +0.01(+0.43%) |
Apr 16, 2009 | 1.689 | 1.689 | 1.617 | 1.660 | 68,518 | -0.01(-0.43%) |
Apr 15, 2009 | 1.704 | 1.704 | 1.646 | 1.668 | 27,510 | -0.04(-2.52%) |
Apr 14, 2009 | 1.862 | 1.876 | 1.596 | 1.711 | 77,935 | -0.10(-5.56%) |
Apr 13, 2009 | 1.847 | 1.862 | 1.783 | 1.811 | 50,568 | -0.06(-3.45%) |
Apr 09, 2009 | 1.797 | 1.890 | 1.689 | 1.876 | 144,636 | +0.13(+7.41%) |
Apr 08, 2009 | 1.754 | 1.754 | 1.704 | 1.747 | 42,073 | +0.01(+0.83%) |
Apr 07, 2009 | 1.754 | 1.768 | 1.653 | 1.732 | 94,293 | -0.04(-2.43%) |
Apr 06, 2009 | 1.747 | 1.783 | 1.704 | 1.775 | 82,056 | -0.01(-0.40%) |
Apr 03, 2009 | 1.833 | 1.833 | 1.725 | 1.783 | 53,289 | +0.04(+2.48%) |
Apr 02, 2009 | 1.617 | 1.783 | 1.617 | 1.740 | 179,403 | +0.11(+6.61%) |
Apr 01, 2009 | 1.718 | 1.941 | 1.416 | 1.632 | 602,244 | -0.52(-24.08%) |
Mar 31, 2009 | 1.438 | 2.156 | 1.272 | 2.149 | 387,445 | +0.80(+59.04%) |
Mar 30, 2009 | 1.409 | 1.423 | 1.294 | 1.351 | 105,869 | -0.18(-11.74%) |
Mar 26, 2009 | 1.510 | 1.574 | 1.459 | 1.531 | 83,960 | +0.06(+3.90%) |
Mar 25, 2009 | 1.402 | 1.474 | 1.380 | 1.474 | 70,581 | +0.08(+5.67%) |
Mar 24, 2009 | 1.344 | 1.430 | 1.344 | 1.394 | 41,103 | +0.03(+2.11%) |
Mar 23, 2009 | 1.294 | 1.366 | 1.279 | 1.366 | 117,964 | +0.09(+6.74%) |
Mar 20, 2009 | 1.265 | 1.330 | 1.229 | 1.279 | 126,727 | +0.03(+2.30%) |
Mar 19, 2009 | 1.308 | 1.373 | 1.229 | 1.251 | 44,537 | -0.04(-2.79%) |
Mar 18, 2009 | 1.179 | 1.330 | 1.157 | 1.287 | 136,515 | +0.09(+7.83%) |
Mar 17, 2009 | 1.157 | 1.193 | 1.129 | 1.193 | 128,274 | +0.04(+3.11%) |
Mar 16, 2009 | 1.179 | 1.179 | 1.136 | 1.157 | 93,662 | +0.06(+5.23%) |
Mar 13, 2009 | 1.164 | 1.193 | 1.093 | 1.100 | 169,685 | +0.00(+0.00%) |
Mar 12, 2009 | 1.014 | 1.129 | 1.014 | 1.100 | 275,011 | +0.09(+8.51%) |
Mar 11, 2009 | 1.121 | 1.157 | 1.006 | 1.014 | 51,308 | -0.10(-9.03%) |
Mar 10, 2009 | 1.042 | 1.215 | 1.042 | 1.114 | 224,385 | +0.11(+10.71%) |
Mar 09, 2009 | 1.150 | 1.229 | 1.006 | 1.006 | 173,613 | -0.22(-18.13%) |
Mar 06, 2009 | 1.236 | 1.244 | 1.150 | 1.229 | 119,554 | +0.01(+1.18%) |
Mar 05, 2009 | 1.301 | 1.337 | 1.200 | 1.215 | 110,234 | -0.13(-9.63%) |
Mar 04, 2009 | 1.438 | 1.438 | 1.308 | 1.344 | 344,870 | +0.11(+8.72%) |
Mar 02, 2009 | 1.351 | 1.351 | 1.229 | 1.236 | 144,608 | -0.15(-10.88%) |
Feb 27, 2009 | 1.279 | 1.416 | 1.279 | 1.387 | 169,560 | +0.08(+6.04%) |
Feb 26, 2009 | 1.359 | 1.387 | 1.308 | 1.308 | 129,203 | -0.04(-3.19%) |
Feb 25, 2009 | 1.402 | 1.430 | 1.344 | 1.351 | 164,040 | -0.10(-6.93%) |
Feb 24, 2009 | 1.416 | 1.495 | 1.402 | 1.452 | 172,751 | +0.06(+4.12%) |
Feb 23, 2009 | 1.402 | 1.474 | 1.294 | 1.394 | 313,168 | +0.00(+0.00%) |
Feb 20, 2009 | 1.236 | 1.402 | 1.236 | 1.394 | 168,757 | +0.14(+10.86%) |
Feb 19, 2009 | 1.287 | 1.351 | 1.251 | 1.258 | 116,002 | +0.00(+0.00%) |
Feb 18, 2009 | 1.337 | 1.359 | 1.258 | 1.258 | 75,133 | -0.06(-4.37%) |
Feb 17, 2009 | 1.430 | 1.553 | 1.315 | 1.315 | 91,765 | -0.12(-8.50%) |
Feb 13, 2009 | 1.387 | 1.452 | 1.387 | 1.438 | 126,723 | +0.07(+5.26%) |
Feb 12, 2009 | 1.323 | 1.387 | 1.308 | 1.366 | 77,820 | +0.06(+4.40%) |
Feb 11, 2009 | 1.517 | 1.617 | 1.308 | 1.308 | 1,139,000 | -0.12(-8.54%) |
Feb 10, 2009 | 1.553 | 1.639 | 1.416 | 1.430 | 257,494 | -0.14(-8.72%) |
Feb 09, 2009 | 1.481 | 1.581 | 1.481 | 1.567 | 222,328 | +0.07(+4.81%) |
Feb 06, 2009 | 1.416 | 1.531 | 1.294 | 1.495 | 139,702 | +0.07(+5.05%) |
Feb 05, 2009 | 1.287 | 1.510 | 1.279 | 1.423 | 210,649 | +0.16(+12.50%) |
Feb 04, 2009 | 1.265 | 1.308 | 1.265 | 1.265 | 122,197 | +0.00(+0.00%) |
Feb 03, 2009 | 1.244 | 1.366 | 1.236 | 1.265 | 217,589 | +0.04(+2.92%) |