Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.406 | 2.406 | 2.339 | 2.381 | 12,093 | -0.02(-0.70%) |
Apr 29, 2009 | 2.423 | 2.444 | 2.398 | 2.398 | 58,880 | -0.02(-0.69%) |
Apr 28, 2009 | 2.465 | 2.465 | 2.404 | 2.414 | 44,999 | -0.02(-0.69%) |
Apr 27, 2009 | 2.439 | 2.481 | 2.389 | 2.431 | 84,759 | +0.03(+1.05%) |
Apr 24, 2009 | 2.406 | 2.439 | 2.339 | 2.406 | 28,040 | +0.04(+1.77%) |
Apr 23, 2009 | 2.154 | 2.398 | 2.154 | 2.364 | 45,201 | +0.11(+4.83%) |
Apr 22, 2009 | 2.297 | 2.431 | 2.247 | 2.255 | 26,930 | -0.18(-7.24%) |
Apr 21, 2009 | 2.330 | 2.431 | 2.171 | 2.431 | 87,845 | +0.06(+2.47%) |
Apr 20, 2009 | 2.506 | 2.506 | 2.347 | 2.372 | 84,233 | -0.11(-4.39%) |
Apr 17, 2009 | 2.129 | 2.506 | 1.945 | 2.481 | 111,414 | +0.39(+18.40%) |
Apr 16, 2009 | 1.945 | 2.146 | 1.945 | 2.096 | 138,072 | +0.15(+7.76%) |
Apr 15, 2009 | 1.995 | 2.011 | 1.936 | 1.945 | 49,833 | -0.07(-3.33%) |
Apr 14, 2009 | 2.029 | 2.029 | 1.987 | 2.012 | 36,472 | -0.02(-0.83%) |
Apr 13, 2009 | 2.029 | 2.029 | 1.970 | 2.029 | 174,842 | +0.05(+2.54%) |
Apr 09, 2009 | 1.970 | 2.146 | 1.936 | 1.978 | 235,050 | +0.11(+5.83%) |
Apr 08, 2009 | 1.827 | 1.945 | 1.827 | 1.869 | 102,278 | +0.04(+2.29%) |
Apr 07, 2009 | 1.760 | 1.970 | 1.710 | 1.827 | 114,069 | +0.00(+0.00%) |
Apr 06, 2009 | 1.886 | 2.029 | 1.794 | 1.827 | 185,669 | -0.01(-0.46%) |
Apr 03, 2009 | 1.903 | 1.928 | 1.760 | 1.836 | 140,706 | -0.02(-0.91%) |
Apr 02, 2009 | 1.559 | 2.004 | 1.559 | 1.853 | 277,818 | +0.30(+19.46%) |
Apr 01, 2009 | 1.157 | 1.551 | 1.157 | 1.551 | 145,846 | +0.39(+33.09%) |
Mar 31, 2009 | 1.090 | 1.257 | 1.089 | 1.165 | 74,734 | +0.11(+10.32%) |
Mar 30, 2009 | 1.090 | 1.090 | 0.9848 | 1.056 | 62,142 | -0.16(-13.10%) |
Mar 26, 2009 | 1.123 | 1.232 | 1.039 | 1.216 | 57,012 | +0.15(+13.73%) |
Mar 25, 2009 | 1.049 | 1.098 | 1.048 | 1.069 | 38,145 | +0.06(+6.25%) |
Mar 24, 2009 | 1.090 | 1.090 | 0.9640 | 1.006 | 146,219 | +0.00(+0.00%) |
Mar 23, 2009 | 1.006 | 1.115 | 0.9221 | 1.006 | 184,643 | +0.08(+9.09%) |
Mar 20, 2009 | 0.8693 | 0.9305 | 0.8567 | 0.9221 | 116,237 | +0.08(+10.00%) |
Mar 19, 2009 | 0.8886 | 0.8970 | 0.8383 | 0.8383 | 119,027 | -0.08(-9.09%) |
Mar 18, 2009 | 0.8383 | 1.107 | 0.8383 | 0.9221 | 293,799 | +0.08(+10.00%) |
Mar 17, 2009 | 0.8551 | 0.8551 | 0.8215 | 0.8383 | 3,578 | +0.00(+0.00%) |
Mar 16, 2009 | 0.8131 | 0.8802 | 0.8131 | 0.8383 | 191,927 | +0.01(+1.01%) |
Mar 13, 2009 | 0.8802 | 0.9095 | 0.8215 | 0.8299 | 19,227 | -0.09(-10.00%) |
Mar 12, 2009 | 0.9644 | 1.023 | 0.9221 | 0.9221 | 22,766 | -0.08(-7.56%) |
Mar 11, 2009 | 0.9976 | 0.9976 | 0.9842 | 0.9976 | 1,908 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9640 | 1.031 | 0.9054 | 0.9976 | 628,122 | +0.04(+4.39%) |
Mar 09, 2009 | 0.8718 | 1.006 | 0.8718 | 0.9557 | 103,994 | +0.12(+14.00%) |
Mar 06, 2009 | 0.9221 | 0.9724 | 0.8131 | 0.8383 | 52,680 | -0.13(-13.04%) |
Mar 05, 2009 | 1.039 | 1.044 | 0.9137 | 0.9640 | 17,002 | -0.05(-4.96%) |
Mar 04, 2009 | 0.9808 | 1.115 | 0.9724 | 1.014 | 22,035 | -0.04(-3.97%) |
Mar 02, 2009 | 1.190 | 1.207 | 1.048 | 1.056 | 70,859 | -0.13(-11.27%) |
Feb 27, 2009 | 1.207 | 1.216 | 1.190 | 1.190 | 19,119 | -0.02(-1.39%) |
Feb 26, 2009 | 1.216 | 1.216 | 1.207 | 1.207 | 6,636 | -0.01(-0.69%) |
Feb 25, 2009 | 1.182 | 1.392 | 1.123 | 1.216 | 43,287 | -0.05(-3.97%) |
Feb 24, 2009 | 1.266 | 1.333 | 1.266 | 1.266 | 9,230 | -0.05(-3.82%) |
Feb 23, 2009 | 1.266 | 1.400 | 1.266 | 1.316 | 8,085 | +0.01(+0.64%) |
Feb 20, 2009 | 1.283 | 1.400 | 1.274 | 1.308 | 20,855 | -0.01(-0.64%) |
Feb 19, 2009 | 1.433 | 1.433 | 1.316 | 1.316 | 2,982 | -0.12(-8.19%) |
Feb 18, 2009 | 1.467 | 1.484 | 1.425 | 1.433 | 3,849 | -0.04(-2.84%) |
Feb 17, 2009 | 1.475 | 1.475 | 1.475 | 1.475 | 477 | -0.01(-0.57%) |
Feb 13, 2009 | 1.459 | 1.484 | 1.341 | 1.484 | 31,589 | +0.05(+3.51%) |
Feb 12, 2009 | 1.475 | 1.517 | 1.433 | 1.433 | 14,976 | -0.03(-1.72%) |
Feb 11, 2009 | 1.542 | 1.542 | 1.459 | 1.459 | 34,988 | -0.08(-4.92%) |
Feb 10, 2009 | 1.542 | 1.542 | 1.484 | 1.534 | 28,689 | -0.04(-2.66%) |
Feb 09, 2009 | 1.618 | 1.618 | 1.475 | 1.576 | 6,687 | -0.08(-4.57%) |
Feb 06, 2009 | 1.568 | 1.895 | 1.568 | 1.651 | 13,303 | +0.13(+8.24%) |
Feb 05, 2009 | 1.542 | 1.542 | 1.442 | 1.526 | 27,508 | -0.07(-4.21%) |
Feb 04, 2009 | 1.702 | 1.702 | 1.584 | 1.593 | 23,977 | -0.12(-6.86%) |
Feb 03, 2009 | 1.744 | 1.802 | 1.693 | 1.710 | 32,826 | +0.03(+2.00%) |