Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.827 | 1.864 | 1.738 | 1.807 | 100,547 | -0.01(-0.66%) |
Apr 29, 2009 | 1.861 | 1.882 | 1.808 | 1.819 | 108,271 | -0.00(-0.16%) |
Apr 28, 2009 | 1.855 | 1.855 | 1.804 | 1.822 | 41,191 | -0.05(-2.85%) |
Apr 27, 2009 | 1.906 | 1.947 | 1.855 | 1.875 | 58,126 | +0.03(+1.60%) |
Apr 24, 2009 | 1.882 | 1.912 | 1.810 | 1.846 | 40,813 | +0.00(+0.00%) |
Apr 23, 2009 | 1.813 | 1.890 | 1.795 | 1.846 | 69,941 | +0.01(+0.32%) |
Apr 22, 2009 | 1.947 | 2.019 | 1.804 | 1.840 | 282,332 | -0.17(-8.33%) |
Apr 21, 2009 | 2.180 | 2.180 | 1.983 | 2.007 | 112,292 | -0.19(-8.57%) |
Apr 20, 2009 | 2.192 | 2.330 | 2.165 | 2.195 | 401,936 | -0.00(-0.14%) |
Apr 17, 2009 | 2.001 | 2.258 | 1.917 | 2.198 | 671,335 | +0.32(+17.01%) |
Apr 16, 2009 | 1.888 | 1.912 | 1.792 | 1.879 | 67,012 | +0.02(+1.29%) |
Apr 15, 2009 | 2.079 | 2.085 | 1.717 | 1.855 | 324,317 | -0.18(-8.94%) |
Apr 14, 2009 | 2.389 | 2.389 | 1.944 | 2.037 | 521,762 | -0.34(-14.43%) |
Apr 13, 2009 | 1.688 | 2.380 | 1.688 | 2.380 | 1,211,870 | +0.69(+41.06%) |
Apr 09, 2009 | 1.735 | 1.789 | 1.619 | 1.688 | 115,439 | -0.02(-1.22%) |
Apr 08, 2009 | 1.478 | 1.786 | 1.434 | 1.708 | 339,313 | +0.23(+15.79%) |
Apr 07, 2009 | 1.323 | 1.490 | 1.269 | 1.475 | 133,562 | +0.21(+16.24%) |
Apr 06, 2009 | 1.353 | 1.353 | 1.240 | 1.269 | 50,830 | -0.08(-6.26%) |
Apr 03, 2009 | 1.338 | 1.359 | 1.338 | 1.354 | 17,744 | +0.01(+0.98%) |
Apr 02, 2009 | 1.326 | 1.356 | 1.326 | 1.341 | 22,097 | +0.04(+2.98%) |
Apr 01, 2009 | 1.359 | 1.359 | 1.260 | 1.302 | 34,763 | -0.06(-4.59%) |
Mar 31, 2009 | 1.254 | 1.368 | 1.254 | 1.365 | 54,413 | +0.15(+12.56%) |
Mar 30, 2009 | 1.254 | 1.265 | 1.210 | 1.213 | 54,225 | -0.04(-3.10%) |
Mar 26, 2009 | 1.225 | 1.336 | 1.223 | 1.251 | 37,381 | +0.03(+2.20%) |
Mar 25, 2009 | 1.329 | 1.329 | 1.225 | 1.225 | 23,299 | -0.03(-2.38%) |
Mar 24, 2009 | 1.257 | 1.274 | 1.244 | 1.254 | 17,226 | +0.04(+2.94%) |
Mar 23, 2009 | 1.219 | 1.234 | 1.195 | 1.219 | 22,773 | +0.01(+0.49%) |
Mar 20, 2009 | 1.305 | 1.305 | 1.198 | 1.213 | 35,463 | +0.05(+4.10%) |
Mar 19, 2009 | 1.141 | 1.219 | 1.141 | 1.165 | 14,668 | -0.01(-0.76%) |
Mar 18, 2009 | 1.138 | 1.174 | 1.123 | 1.174 | 27,548 | +0.00(+0.27%) |
Mar 17, 2009 | 1.123 | 1.171 | 1.123 | 1.171 | 17,480 | +0.02(+2.07%) |
Mar 16, 2009 | 1.090 | 1.147 | 1.090 | 1.147 | 28,961 | +0.06(+5.21%) |
Mar 13, 2009 | 1.180 | 1.180 | 1.051 | 1.090 | 26,369 | -0.07(-6.13%) |
Mar 12, 2009 | 1.180 | 1.192 | 1.093 | 1.161 | 21,980 | -0.00(-0.30%) |
Mar 11, 2009 | 1.207 | 1.207 | 1.165 | 1.165 | 6,401 | +0.01(+0.78%) |
Mar 10, 2009 | 1.105 | 1.159 | 1.099 | 1.156 | 47,941 | +0.10(+9.94%) |
Mar 09, 2009 | 1.120 | 1.174 | 1.016 | 1.051 | 85,882 | +0.09(+9.66%) |
Mar 06, 2009 | 1.036 | 1.036 | 0.9289 | 0.9588 | 66,754 | -0.09(-8.55%) |
Mar 05, 2009 | 1.090 | 1.165 | 1.048 | 1.048 | 87,157 | -0.07(-6.40%) |
Mar 04, 2009 | 1.159 | 1.221 | 1.057 | 1.120 | 60,861 | -0.11(-9.07%) |
Mar 02, 2009 | 1.234 | 1.281 | 1.228 | 1.232 | 10,784 | -0.05(-3.87%) |
Feb 27, 2009 | 1.237 | 1.281 | 1.225 | 1.281 | 37,719 | +0.06(+4.63%) |
Feb 26, 2009 | 1.284 | 1.284 | 1.225 | 1.225 | 41,620 | -0.07(-5.75%) |
Feb 25, 2009 | 1.240 | 1.347 | 1.240 | 1.299 | 27,872 | +0.04(+3.57%) |
Feb 24, 2009 | 1.275 | 1.362 | 1.228 | 1.254 | 26,714 | -0.00(-0.24%) |
Feb 23, 2009 | 1.335 | 1.344 | 1.254 | 1.257 | 23,192 | -0.03(-2.32%) |
Feb 20, 2009 | 1.300 | 1.300 | 1.254 | 1.287 | 34,304 | +0.00(+0.00%) |
Feb 19, 2009 | 1.293 | 1.332 | 1.275 | 1.287 | 24,042 | -0.06(-4.43%) |
Feb 18, 2009 | 1.425 | 1.443 | 1.347 | 1.347 | 30,802 | +0.06(+4.64%) |
Feb 17, 2009 | 1.428 | 1.464 | 1.287 | 1.287 | 64,682 | -0.09(-6.71%) |
Feb 13, 2009 | 1.389 | 1.446 | 1.380 | 1.380 | 25,934 | +0.00(+0.22%) |
Feb 12, 2009 | 1.377 | 1.443 | 1.368 | 1.377 | 24,096 | -0.07(-4.55%) |
Feb 11, 2009 | 1.455 | 1.478 | 1.443 | 1.443 | 25,294 | -0.01(-0.82%) |
Feb 10, 2009 | 1.464 | 1.481 | 1.455 | 1.455 | 41,566 | -0.03(-2.21%) |
Feb 09, 2009 | 1.469 | 1.499 | 1.458 | 1.487 | 59,854 | +0.01(+0.61%) |
Feb 06, 2009 | 1.461 | 1.478 | 1.461 | 1.478 | 13,643 | +0.01(+1.02%) |
Feb 05, 2009 | 1.493 | 1.493 | 1.464 | 1.464 | 6,361 | -0.01(-0.85%) |
Feb 04, 2009 | 1.508 | 1.508 | 1.469 | 1.476 | 6,361 | +0.02(+1.27%) |
Feb 03, 2009 | 1.464 | 1.464 | 1.455 | 1.458 | 25,110 | -0.01(-0.41%) |