Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.560 | 1.640 | 1.560 | 1.560 | 28,690 | +0.01(+0.65%) |
Apr 29, 2009 | 1.580 | 1.590 | 1.550 | 1.550 | 14,298 | -0.03(-1.90%) |
Apr 28, 2009 | 1.440 | 1.580 | 1.440 | 1.580 | 19,135 | +0.05(+3.27%) |
Apr 27, 2009 | 1.530 | 1.592 | 1.500 | 1.530 | 30,885 | -0.05(-3.17%) |
Apr 24, 2009 | 1.550 | 1.640 | 1.500 | 1.580 | 50,497 | +0.01(+0.64%) |
Apr 23, 2009 | 1.560 | 1.570 | 1.560 | 1.570 | 4,780 | +0.01(+0.63%) |
Apr 22, 2009 | 1.660 | 1.660 | 1.420 | 1.560 | 207,178 | -0.11(-6.58%) |
Apr 21, 2009 | 1.700 | 1.740 | 1.650 | 1.670 | 46,254 | -0.03(-1.76%) |
Apr 20, 2009 | 1.760 | 1.830 | 1.670 | 1.700 | 8,400 | -0.09(-5.03%) |
Apr 17, 2009 | 1.660 | 1.790 | 1.650 | 1.790 | 23,003 | +0.11(+6.55%) |
Apr 16, 2009 | 1.680 | 1.700 | 1.680 | 1.680 | 16,032 | -0.02(-1.18%) |
Apr 15, 2009 | 1.700 | 1.720 | 1.690 | 1.700 | 12,062 | -0.01(-0.58%) |
Apr 14, 2009 | 1.720 | 1.740 | 1.650 | 1.710 | 29,499 | -0.04(-2.29%) |
Apr 13, 2009 | 1.750 | 1.850 | 1.690 | 1.750 | 52,837 | +0.05(+2.94%) |
Apr 09, 2009 | 1.700 | 1.750 | 1.660 | 1.700 | 45,502 | -0.01(-0.58%) |
Apr 08, 2009 | 1.710 | 1.750 | 1.650 | 1.710 | 51,450 | +0.01(+0.59%) |
Apr 07, 2009 | 1.610 | 1.710 | 1.610 | 1.700 | 16,042 | -0.01(-0.58%) |
Apr 06, 2009 | 1.740 | 1.740 | 1.600 | 1.710 | 30,197 | +0.02(+1.18%) |
Apr 03, 2009 | 1.720 | 1.750 | 1.650 | 1.690 | 27,925 | -0.07(-3.98%) |
Apr 02, 2009 | 1.750 | 1.810 | 1.720 | 1.760 | 28,590 | +0.01(+0.57%) |
Apr 01, 2009 | 1.650 | 1.750 | 1.640 | 1.750 | 42,672 | +0.11(+6.71%) |
Mar 31, 2009 | 1.550 | 1.680 | 1.550 | 1.640 | 36,855 | +0.09(+5.81%) |
Mar 30, 2009 | 1.530 | 1.550 | 1.460 | 1.550 | 15,130 | -0.06(-3.73%) |
Mar 26, 2009 | 1.540 | 1.610 | 1.540 | 1.610 | 49,890 | +0.08(+5.23%) |
Mar 25, 2009 | 1.380 | 1.530 | 1.380 | 1.530 | 25,478 | +0.12(+8.51%) |
Mar 24, 2009 | 1.383 | 1.430 | 1.383 | 1.410 | 13,700 | +0.01(+0.71%) |
Mar 23, 2009 | 1.400 | 1.450 | 1.400 | 1.400 | 38,836 | +0.00(+0.00%) |
Mar 20, 2009 | 1.380 | 1.400 | 1.370 | 1.400 | 26,385 | +0.01(+0.72%) |
Mar 19, 2009 | 1.500 | 1.530 | 1.390 | 1.390 | 24,628 | -0.10(-6.71%) |
Mar 18, 2009 | 1.480 | 1.530 | 1.450 | 1.490 | 5,525 | +0.01(+0.68%) |
Mar 17, 2009 | 1.390 | 1.480 | 1.340 | 1.480 | 18,432 | +0.07(+4.96%) |
Mar 16, 2009 | 1.510 | 1.540 | 1.390 | 1.410 | 88,921 | -0.09(-6.00%) |
Mar 13, 2009 | 1.550 | 1.550 | 1.450 | 1.500 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.520 | 1.550 | 1.480 | 1.500 | 27,250 | +0.00(+0.00%) |
Mar 11, 2009 | 1.490 | 1.540 | 1.490 | 1.500 | 15,123 | +0.02(+1.35%) |
Mar 10, 2009 | 1.530 | 1.530 | 1.300 | 1.480 | 46,260 | +0.03(+2.07%) |
Mar 09, 2009 | 1.330 | 1.450 | 1.330 | 1.450 | 44,776 | +0.13(+9.85%) |
Mar 06, 2009 | 1.260 | 1.340 | 1.260 | 1.320 | 0 | +0.02(+1.54%) |
Mar 05, 2009 | 1.350 | 1.360 | 1.250 | 1.300 | 21,960 | -0.05(-3.70%) |
Mar 04, 2009 | 1.410 | 1.420 | 1.350 | 1.350 | 33,904 | -0.15(-10.00%) |
Mar 02, 2009 | 1.590 | 1.600 | 1.400 | 1.500 | 39,880 | -0.10(-6.25%) |
Feb 27, 2009 | 1.680 | 1.680 | 1.560 | 1.600 | 0 | -0.04(-2.44%) |
Feb 26, 2009 | 1.600 | 1.640 | 1.580 | 1.640 | 71,175 | +0.05(+3.14%) |
Feb 25, 2009 | 1.620 | 1.640 | 1.580 | 1.590 | 33,700 | -0.05(-3.04%) |
Feb 24, 2009 | 1.510 | 1.650 | 1.500 | 1.640 | 32,940 | +0.11(+7.18%) |
Feb 23, 2009 | 1.780 | 1.780 | 1.530 | 1.530 | 39,593 | -0.19(-11.05%) |
Feb 20, 2009 | 1.900 | 1.960 | 1.560 | 1.720 | 113,378 | -0.23(-11.79%) |
Feb 19, 2009 | 2.109 | 2.110 | 1.900 | 1.950 | 54,023 | -0.15(-7.14%) |
Feb 18, 2009 | 2.200 | 2.300 | 2.000 | 2.100 | 50,740 | +0.00(+0.00%) |
Feb 17, 2009 | 2.220 | 2.490 | 2.100 | 2.100 | 202,541 | -0.11(-4.98%) |
Feb 13, 2009 | 2.030 | 2.220 | 2.010 | 2.210 | 212,423 | +0.18(+8.87%) |
Feb 12, 2009 | 1.950 | 2.060 | 1.920 | 2.030 | 74,957 | +0.11(+5.73%) |
Feb 11, 2009 | 1.920 | 1.950 | 1.900 | 1.920 | 64,705 | +0.03(+1.59%) |
Feb 10, 2009 | 1.860 | 1.920 | 1.810 | 1.890 | 56,077 | +0.06(+3.28%) |
Feb 09, 2009 | 1.734 | 1.830 | 1.734 | 1.830 | 26,241 | +0.08(+4.57%) |
Feb 06, 2009 | 1.850 | 1.850 | 1.700 | 1.750 | 34,647 | -0.02(-1.13%) |
Feb 05, 2009 | 1.790 | 1.820 | 1.750 | 1.770 | 14,614 | -0.02(-1.11%) |
Feb 04, 2009 | 1.540 | 1.890 | 1.540 | 1.790 | 71,105 | +0.19(+11.86%) |
Feb 03, 2009 | 1.900 | 1.900 | 1.600 | 1.600 | 43,252 | -0.13(-7.51%) |