Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.974 | 1.993 | 1.746 | 1.765 | 29,832,158 | -0.09(-5.10%) |
Apr 29, 2009 | 1.835 | 1.898 | 1.803 | 1.860 | 36,935,296 | +0.10(+5.76%) |
Apr 28, 2009 | 1.816 | 1.873 | 1.727 | 1.759 | 38,788,104 | -0.12(-6.40%) |
Apr 27, 2009 | 1.949 | 2.126 | 1.873 | 1.879 | 38,846,436 | -0.17(-8.33%) |
Apr 24, 2009 | 2.278 | 2.284 | 2.031 | 2.050 | 47,374,696 | -0.15(-6.63%) |
Apr 23, 2009 | 2.278 | 2.366 | 2.066 | 2.195 | 31,036,502 | +0.08(+3.58%) |
Apr 22, 2009 | 2.101 | 2.512 | 2.018 | 2.120 | 62,898,000 | -0.06(-2.90%) |
Apr 21, 2009 | 1.518 | 2.214 | 1.455 | 2.183 | 60,222,936 | +0.22(+10.93%) |
Apr 20, 2009 | 2.214 | 2.328 | 1.968 | 1.968 | 44,503,472 | -0.49(-20.05%) |
Apr 17, 2009 | 2.151 | 2.531 | 2.037 | 2.461 | 69,329,144 | +0.37(+17.52%) |
Apr 16, 2009 | 2.120 | 2.205 | 1.961 | 2.094 | 51,516,384 | +0.16(+8.17%) |
Apr 15, 2009 | 1.696 | 1.961 | 1.500 | 1.936 | 36,900,668 | +0.30(+18.15%) |
Apr 14, 2009 | 2.056 | 2.214 | 1.632 | 1.639 | 76,929,032 | -0.17(-9.44%) |
Apr 13, 2009 | 1.316 | 1.904 | 1.278 | 1.810 | 70,900,776 | +0.45(+33.02%) |
Apr 09, 2009 | 1.259 | 1.360 | 1.177 | 1.360 | 33,319,724 | +0.28(+25.73%) |
Apr 08, 2009 | 1.139 | 1.164 | 1.044 | 1.082 | 11,611,975 | -0.03(-2.29%) |
Apr 07, 2009 | 1.152 | 1.177 | 1.107 | 1.107 | 18,726,486 | -0.12(-9.79%) |
Apr 06, 2009 | 1.240 | 1.291 | 1.189 | 1.227 | 14,362,016 | -0.04(-3.48%) |
Apr 03, 2009 | 1.221 | 1.291 | 1.152 | 1.272 | 23,453,348 | +0.03(+2.55%) |
Apr 02, 2009 | 1.379 | 1.424 | 1.189 | 1.240 | 41,253,932 | +0.04(+3.16%) |
Apr 01, 2009 | 1.038 | 1.234 | 0.9807 | 1.202 | 46,621,556 | +0.15(+14.46%) |
Mar 31, 2009 | 0.9933 | 1.050 | 0.9301 | 1.050 | 21,064,682 | +0.14(+15.28%) |
Mar 30, 2009 | 0.9617 | 0.9933 | 0.9111 | 0.9111 | 17,101,212 | -0.09(-9.43%) |
Mar 26, 2009 | 1.082 | 1.095 | 0.9870 | 1.006 | 26,558,064 | -0.02(-1.85%) |
Mar 25, 2009 | 1.114 | 1.170 | 0.9617 | 1.025 | 34,506,588 | -0.08(-6.90%) |
Mar 24, 2009 | 1.221 | 1.265 | 1.101 | 1.101 | 33,711,456 | -0.22(-16.75%) |
Mar 23, 2009 | 1.234 | 1.341 | 1.189 | 1.322 | 25,074,570 | +0.21(+18.75%) |
Mar 20, 2009 | 1.183 | 1.227 | 1.019 | 1.114 | 33,839,564 | -0.03(-2.22%) |
Mar 19, 2009 | 1.405 | 1.424 | 1.107 | 1.139 | 26,730,350 | -0.14(-10.89%) |
Mar 18, 2009 | 1.095 | 1.291 | 1.063 | 1.278 | 36,136,240 | +0.18(+16.09%) |
Mar 17, 2009 | 1.114 | 1.114 | 0.9807 | 1.101 | 15,768,714 | -0.01(-1.14%) |
Mar 16, 2009 | 1.044 | 1.170 | 0.9870 | 1.114 | 34,568,972 | +0.13(+12.82%) |
Mar 13, 2009 | 1.114 | 1.126 | 0.9301 | 0.9870 | 26,262,676 | -0.08(-7.14%) |
Mar 12, 2009 | 0.7909 | 1.063 | 0.7276 | 1.063 | 36,351,768 | +0.27(+34.40%) |
Mar 11, 2009 | 0.9301 | 0.9427 | 0.7592 | 0.7909 | 26,785,970 | -0.06(-6.72%) |
Mar 10, 2009 | 0.7782 | 0.8668 | 0.7403 | 0.8478 | 27,298,860 | +0.16(+24.07%) |
Mar 09, 2009 | 0.6580 | 0.7213 | 0.6454 | 0.6833 | 14,184,065 | +0.04(+5.88%) |
Mar 06, 2009 | 0.7086 | 0.7466 | 0.6454 | 0.6454 | 16,319,746 | -0.03(-3.77%) |
Mar 05, 2009 | 0.7213 | 0.7403 | 0.6643 | 0.6707 | 16,109,643 | -0.08(-10.17%) |
Mar 04, 2009 | 0.8668 | 0.8795 | 0.7276 | 0.7466 | 29,577,228 | -0.06(-7.81%) |
Mar 02, 2009 | 0.8541 | 0.9111 | 0.7972 | 0.8099 | 17,319,950 | -0.11(-12.33%) |
Feb 27, 2009 | 0.9617 | 1.158 | 0.9174 | 0.9237 | 33,698,344 | -0.33(-26.26%) |
Feb 26, 2009 | 1.152 | 1.316 | 1.050 | 1.253 | 56,222,724 | +0.20(+19.28%) |
Feb 25, 2009 | 0.8731 | 1.095 | 0.7656 | 1.050 | 38,854,112 | +0.16(+17.73%) |
Feb 24, 2009 | 0.7592 | 0.9174 | 0.7150 | 0.8921 | 34,738,032 | +0.16(+21.55%) |
Feb 23, 2009 | 1.031 | 1.031 | 0.7150 | 0.7339 | 25,415,094 | -0.13(-14.71%) |
Feb 20, 2009 | 0.6390 | 0.9174 | 0.6327 | 0.8605 | 51,089,632 | +0.21(+32.04%) |
Feb 19, 2009 | 0.8225 | 0.8605 | 0.6517 | 0.6517 | 32,332,850 | -0.18(-21.37%) |
Feb 18, 2009 | 0.9174 | 0.9237 | 0.7845 | 0.8288 | 28,171,486 | +0.00(+0.00%) |
Feb 17, 2009 | 0.9554 | 0.9617 | 0.8225 | 0.8288 | 34,315,984 | -0.24(-22.48%) |
Feb 13, 2009 | 1.120 | 1.177 | 1.057 | 1.069 | 16,839,202 | -0.08(-6.63%) |
Feb 12, 2009 | 1.069 | 1.177 | 1.057 | 1.145 | 21,454,994 | -0.04(-3.72%) |
Feb 11, 2009 | 1.291 | 1.424 | 1.107 | 1.189 | 36,268,872 | -0.05(-4.08%) |
Feb 10, 2009 | 1.683 | 1.696 | 1.107 | 1.240 | 62,894,208 | -0.41(-24.90%) |
Feb 09, 2009 | 1.791 | 1.930 | 1.613 | 1.651 | 40,549,412 | +0.16(+10.59%) |
Feb 06, 2009 | 1.240 | 1.607 | 1.170 | 1.493 | 42,988,708 | +0.36(+31.84%) |
Feb 05, 2009 | 0.9490 | 1.259 | 0.8099 | 1.133 | 51,696,928 | +0.22(+24.31%) |
Feb 04, 2009 | 1.215 | 1.272 | 0.8668 | 0.9111 | 37,404,188 | -0.23(-20.44%) |
Feb 03, 2009 | 1.341 | 1.449 | 1.114 | 1.145 | 33,620,652 | -0.13(-10.40%) |