Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.748 | 1.836 | 1.672 | 1.790 | 28,159,750 | +0.08(+4.45%) |
Apr 29, 2009 | 1.614 | 1.760 | 1.614 | 1.713 | 33,747,660 | +0.18(+11.88%) |
Apr 28, 2009 | 1.555 | 1.572 | 1.526 | 1.531 | 6,037,531 | -0.05(-2.97%) |
Apr 27, 2009 | 1.649 | 1.649 | 1.572 | 1.578 | 10,382,991 | -0.10(-5.94%) |
Apr 24, 2009 | 1.684 | 1.713 | 1.666 | 1.678 | 8,081,816 | -0.01(-0.69%) |
Apr 23, 2009 | 1.790 | 1.790 | 1.672 | 1.690 | 22,418,294 | -0.09(-4.95%) |
Apr 22, 2009 | 1.748 | 1.795 | 1.737 | 1.778 | 8,879,233 | +0.10(+5.94%) |
Apr 21, 2009 | 1.602 | 1.696 | 1.602 | 1.678 | 7,076,384 | +0.02(+1.06%) |
Apr 20, 2009 | 1.696 | 1.713 | 1.655 | 1.660 | 4,503,330 | -0.08(-4.39%) |
Apr 17, 2009 | 1.713 | 1.754 | 1.702 | 1.737 | 8,518,918 | +0.02(+1.37%) |
Apr 16, 2009 | 1.702 | 1.737 | 1.684 | 1.713 | 12,982,934 | +0.01(+0.69%) |
Apr 15, 2009 | 1.672 | 1.707 | 1.643 | 1.702 | 12,933,056 | +0.01(+0.69%) |
Apr 14, 2009 | 1.672 | 1.702 | 1.666 | 1.690 | 13,686,451 | +0.05(+2.86%) |
Apr 13, 2009 | 1.637 | 1.666 | 1.596 | 1.643 | 3,077,822 | -0.04(-2.10%) |
Apr 09, 2009 | 1.614 | 1.702 | 1.614 | 1.678 | 5,695,424 | +0.09(+5.54%) |
Apr 08, 2009 | 1.572 | 1.602 | 1.555 | 1.590 | 7,584,799 | -0.05(-2.87%) |
Apr 07, 2009 | 1.649 | 1.649 | 1.526 | 1.637 | 8,516,808 | -0.01(-0.71%) |
Apr 06, 2009 | 1.666 | 1.666 | 1.555 | 1.649 | 8,127,608 | -0.01(-0.35%) |
Apr 03, 2009 | 1.514 | 1.672 | 1.514 | 1.655 | 6,678,988 | -0.05(-3.09%) |
Apr 02, 2009 | 1.555 | 1.707 | 1.555 | 1.707 | 6,766,635 | +0.16(+10.65%) |
Apr 01, 2009 | 1.479 | 1.549 | 1.479 | 1.543 | 5,027,894 | +0.06(+3.95%) |
Mar 31, 2009 | 1.479 | 1.514 | 1.461 | 1.484 | 7,666,591 | +0.01(+0.40%) |
Mar 30, 2009 | 1.496 | 1.496 | 1.438 | 1.479 | 7,752,841 | -0.18(-10.64%) |
Mar 26, 2009 | 1.619 | 1.713 | 1.608 | 1.655 | 9,163,397 | +0.04(+2.17%) |
Mar 25, 2009 | 1.520 | 1.666 | 1.514 | 1.619 | 10,016,024 | +0.17(+11.74%) |
Mar 24, 2009 | 1.479 | 1.660 | 1.420 | 1.449 | 18,007,374 | -0.02(-1.59%) |
Mar 23, 2009 | 1.438 | 1.490 | 1.432 | 1.473 | 17,412,832 | +0.22(+17.84%) |
Mar 20, 2009 | 1.285 | 1.303 | 1.238 | 1.250 | 7,310,498 | -0.05(-4.05%) |
Mar 19, 2009 | 1.314 | 1.338 | 1.285 | 1.303 | 7,169,862 | -0.04(-3.06%) |
Mar 18, 2009 | 1.232 | 1.367 | 1.232 | 1.344 | 18,958,326 | +0.09(+7.51%) |
Mar 17, 2009 | 1.279 | 1.291 | 1.244 | 1.250 | 7,633,538 | -0.04(-3.18%) |
Mar 16, 2009 | 1.314 | 1.367 | 1.279 | 1.291 | 5,177,640 | -0.06(-4.35%) |
Mar 13, 2009 | 1.308 | 1.355 | 1.285 | 1.349 | 0 | +0.04(+3.14%) |
Mar 12, 2009 | 1.179 | 1.308 | 1.173 | 1.308 | 11,076,295 | +0.15(+12.63%) |
Mar 11, 2009 | 1.197 | 1.232 | 1.138 | 1.162 | 7,176,350 | -0.05(-3.88%) |
Mar 10, 2009 | 1.121 | 1.209 | 1.085 | 1.209 | 11,413,374 | +0.15(+14.44%) |
Mar 09, 2009 | 1.056 | 1.121 | 1.044 | 1.056 | 9,506,288 | +0.02(+1.69%) |
Mar 06, 2009 | 1.080 | 1.085 | 1.021 | 1.039 | 0 | -0.01(-1.12%) |
Mar 05, 2009 | 1.080 | 1.085 | 1.039 | 1.050 | 1,368,835 | -0.03(-2.72%) |
Mar 04, 2009 | 1.050 | 1.080 | 1.050 | 1.080 | 4,505,854 | +0.11(+11.51%) |
Mar 02, 2009 | 1.015 | 1.044 | 0.9681 | 0.9681 | 3,697,449 | -0.07(-6.78%) |
Feb 27, 2009 | 1.015 | 1.050 | 1.003 | 1.039 | 0 | -0.01(-0.56%) |
Feb 26, 2009 | 1.074 | 1.097 | 1.033 | 1.044 | 3,441,528 | -0.02(-2.20%) |
Feb 25, 2009 | 1.003 | 1.080 | 1.003 | 1.068 | 3,704,785 | +0.03(+2.83%) |
Feb 24, 2009 | 1.021 | 1.044 | 1.015 | 1.039 | 5,019,299 | +0.02(+2.31%) |
Feb 23, 2009 | 1.033 | 1.068 | 1.003 | 1.015 | 6,476,739 | -0.02(-1.70%) |
Feb 20, 2009 | 1.056 | 1.062 | 1.033 | 1.033 | 3,912,966 | -0.04(-3.83%) |
Feb 19, 2009 | 1.080 | 1.132 | 1.068 | 1.074 | 6,317,160 | -0.04(-3.68%) |
Feb 18, 2009 | 1.080 | 1.127 | 1.080 | 1.115 | 7,583,107 | +0.03(+2.70%) |
Feb 17, 2009 | 1.115 | 1.156 | 1.027 | 1.085 | 5,648,590 | -0.12(-9.76%) |
Feb 13, 2009 | 1.185 | 1.256 | 1.144 | 1.203 | 9,125,029 | +0.06(+5.13%) |
Feb 12, 2009 | 1.138 | 1.150 | 1.097 | 1.144 | 11,683,563 | +0.00(+0.00%) |
Feb 11, 2009 | 1.150 | 1.179 | 1.138 | 1.144 | 5,671,203 | +0.03(+2.63%) |
Feb 10, 2009 | 1.226 | 1.226 | 1.115 | 1.115 | 4,828,581 | -0.06(-5.00%) |
Feb 09, 2009 | 1.209 | 1.209 | 1.156 | 1.173 | 4,617,949 | -0.05(-3.85%) |
Feb 06, 2009 | 1.115 | 1.220 | 1.115 | 1.220 | 3,163,191 | +0.09(+8.33%) |
Feb 05, 2009 | 1.115 | 1.179 | 1.056 | 1.127 | 5,317,188 | +0.02(+2.13%) |
Feb 04, 2009 | 1.056 | 1.115 | 1.056 | 1.103 | 3,518,026 | +0.04(+3.30%) |
Feb 03, 2009 | 1.068 | 1.080 | 1.039 | 1.068 | 4,766,922 | +0.03(+2.83%) |