Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.453 | 1.537 | 1.436 | 1.481 | 4,102,940 | +0.03(+2.09%) |
Apr 29, 2009 | 1.428 | 1.453 | 1.421 | 1.451 | 1,601,717 | +0.03(+2.31%) |
Apr 28, 2009 | 1.383 | 1.453 | 1.365 | 1.418 | 1,858,173 | +0.02(+1.63%) |
Apr 27, 2009 | 1.421 | 1.501 | 1.380 | 1.395 | 2,486,346 | -0.06(-4.32%) |
Apr 24, 2009 | 1.421 | 1.464 | 1.388 | 1.459 | 2,145,983 | +0.05(+3.40%) |
Apr 23, 2009 | 1.408 | 1.426 | 1.332 | 1.411 | 1,570,985 | +0.01(+0.54%) |
Apr 22, 2009 | 1.406 | 1.464 | 1.390 | 1.403 | 1,425,665 | -0.03(-2.28%) |
Apr 21, 2009 | 1.279 | 1.436 | 1.234 | 1.436 | 1,952,229 | +0.15(+12.01%) |
Apr 20, 2009 | 1.411 | 1.421 | 1.264 | 1.282 | 3,527,149 | -0.14(-10.09%) |
Apr 17, 2009 | 1.436 | 1.456 | 1.403 | 1.426 | 2,008,399 | -0.01(-0.35%) |
Apr 16, 2009 | 1.403 | 1.461 | 1.373 | 1.431 | 2,923,982 | +0.04(+2.53%) |
Apr 15, 2009 | 1.358 | 1.426 | 1.330 | 1.395 | 2,659,803 | +0.02(+1.47%) |
Apr 14, 2009 | 1.426 | 1.476 | 1.368 | 1.375 | 5,503,829 | -0.06(-3.88%) |
Apr 13, 2009 | 1.325 | 1.433 | 1.312 | 1.431 | 3,822,136 | +0.09(+6.78%) |
Apr 09, 2009 | 1.234 | 1.350 | 1.186 | 1.340 | 4,252,929 | +0.20(+17.22%) |
Apr 08, 2009 | 1.194 | 1.221 | 1.040 | 1.143 | 5,185,600 | -0.04(-3.62%) |
Apr 07, 2009 | 1.274 | 1.274 | 1.148 | 1.186 | 4,438,207 | -0.12(-9.09%) |
Apr 06, 2009 | 1.393 | 1.406 | 1.302 | 1.305 | 3,207,730 | -0.11(-7.68%) |
Apr 03, 2009 | 1.406 | 1.428 | 1.344 | 1.413 | 2,825,349 | +0.00(+0.00%) |
Apr 02, 2009 | 1.312 | 1.464 | 1.312 | 1.413 | 4,519,327 | +0.11(+8.53%) |
Apr 01, 2009 | 1.194 | 1.306 | 1.136 | 1.302 | 3,085,724 | +0.08(+6.61%) |
Mar 31, 2009 | 1.209 | 1.347 | 1.186 | 1.221 | 4,507,058 | +0.04(+3.42%) |
Mar 30, 2009 | 1.262 | 1.269 | 1.176 | 1.181 | 2,899,555 | -0.12(-8.95%) |
Mar 26, 2009 | 1.158 | 1.297 | 1.136 | 1.297 | 4,178,572 | +0.16(+14.22%) |
Mar 25, 2009 | 1.136 | 1.196 | 1.042 | 1.136 | 2,638,078 | +0.02(+1.81%) |
Mar 24, 2009 | 1.103 | 1.234 | 1.037 | 1.115 | 4,535,266 | -0.02(-1.34%) |
Mar 23, 2009 | 1.047 | 1.136 | 0.9715 | 1.130 | 3,288,717 | +0.17(+17.59%) |
Mar 20, 2009 | 0.9841 | 1.017 | 0.9488 | 0.9614 | 2,484,178 | -0.01(-1.04%) |
Mar 19, 2009 | 1.027 | 1.037 | 0.9614 | 0.9715 | 1,993,070 | -0.05(-4.70%) |
Mar 18, 2009 | 0.9942 | 1.022 | 0.9488 | 1.019 | 5,972,832 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9564 | 1.009 | 0.9084 | 1.009 | 3,746,928 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8580 | 1.007 | 0.8529 | 0.9589 | 8,027,344 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8378 | 0.8630 | 0.8125 | 0.8504 | 2,674,097 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8252 | 0.8630 | 0.7873 | 0.8378 | 6,103,608 | -0.09(-10.03%) |
Mar 11, 2009 | 1.002 | 1.002 | 0.9135 | 0.9311 | 5,113,839 | +0.00(+0.00%) |
Mar 10, 2009 | 0.8933 | 0.9564 | 0.8756 | 0.9311 | 3,134,036 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8428 | 0.8958 | 0.8277 | 0.8756 | 1,834,891 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8252 | 0.8706 | 0.7974 | 0.8580 | 3,562,411 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9084 | 0.9412 | 0.8075 | 0.8100 | 3,768,502 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9210 | 0.9740 | 0.9085 | 0.9185 | 4,822,308 | -0.06(-5.70%) |
Mar 02, 2009 | 1.002 | 1.050 | 0.9261 | 0.9740 | 5,448,804 | +0.07(+7.22%) |
Feb 27, 2009 | 0.9109 | 0.9766 | 0.8882 | 0.9084 | 2,853,133 | -0.03(-3.23%) |
Feb 26, 2009 | 0.9766 | 0.9993 | 0.9387 | 0.9387 | 2,846,293 | -0.01(-1.33%) |
Feb 25, 2009 | 0.9766 | 1.004 | 0.9185 | 0.9513 | 2,612,109 | -0.04(-4.07%) |
Feb 24, 2009 | 0.8832 | 1.004 | 0.8580 | 0.9917 | 2,725,008 | +0.11(+11.97%) |
Feb 23, 2009 | 0.8857 | 0.9311 | 0.8832 | 0.8857 | 3,828,497 | -0.02(-2.50%) |
Feb 20, 2009 | 0.9059 | 0.9337 | 0.8933 | 0.9084 | 2,334,356 | -0.01(-1.37%) |
Feb 19, 2009 | 0.9639 | 0.9841 | 0.9160 | 0.9210 | 1,699,740 | -0.03(-3.18%) |
Feb 18, 2009 | 1.002 | 1.009 | 0.9438 | 0.9513 | 1,203,666 | -0.03(-3.08%) |
Feb 17, 2009 | 0.9993 | 1.014 | 0.9538 | 0.9816 | 1,950,116 | -0.04(-4.19%) |
Feb 13, 2009 | 1.027 | 1.052 | 1.009 | 1.024 | 2,505,023 | +0.00(+0.25%) |
Feb 12, 2009 | 0.9967 | 1.045 | 0.9942 | 1.022 | 2,223,106 | -0.01(-0.49%) |
Feb 11, 2009 | 1.032 | 1.067 | 1.027 | 1.027 | 1,501,745 | +0.01(+0.74%) |
Feb 10, 2009 | 1.128 | 1.166 | 1.007 | 1.019 | 3,521,914 | -0.12(-10.62%) |
Feb 09, 2009 | 1.156 | 1.181 | 1.050 | 1.141 | 1,768,635 | -0.02(-1.95%) |
Feb 06, 2009 | 1.093 | 1.173 | 1.088 | 1.163 | 2,952,404 | +0.07(+5.98%) |
Feb 05, 2009 | 1.065 | 1.153 | 1.035 | 1.098 | 2,991,375 | +0.02(+1.64%) |
Feb 04, 2009 | 1.183 | 1.204 | 1.080 | 1.080 | 1,943,843 | -0.11(-8.94%) |
Feb 03, 2009 | 1.214 | 1.229 | 1.110 | 1.186 | 2,485,264 | -0.02(-1.47%) |