Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.260 | 1.260 | 1.068 | 1.086 | 460,060 | -0.11(-9.42%) |
Apr 29, 2009 | 1.095 | 1.199 | 1.095 | 1.199 | 367,879 | +0.11(+10.40%) |
Apr 28, 2009 | 1.025 | 1.112 | 1.025 | 1.086 | 251,459 | -0.03(-2.34%) |
Apr 27, 2009 | 1.077 | 1.121 | 1.042 | 1.112 | 287,310 | -0.04(-3.76%) |
Apr 24, 2009 | 1.155 | 1.216 | 1.025 | 1.155 | 326,158 | +0.04(+3.91%) |
Apr 23, 2009 | 1.164 | 1.207 | 1.086 | 1.112 | 242,312 | -0.05(-4.48%) |
Apr 22, 2009 | 1.207 | 1.260 | 1.042 | 1.164 | 680,159 | -0.04(-3.60%) |
Apr 21, 2009 | 1.042 | 1.260 | 0.9903 | 1.207 | 625,213 | +0.16(+14.88%) |
Apr 20, 2009 | 1.095 | 1.251 | 0.9555 | 1.051 | 684,472 | -0.13(-11.03%) |
Apr 17, 2009 | 1.216 | 1.268 | 1.121 | 1.181 | 365,580 | -0.07(-5.56%) |
Apr 16, 2009 | 1.251 | 1.286 | 1.086 | 1.251 | 566,381 | +0.04(+3.60%) |
Apr 15, 2009 | 1.025 | 1.216 | 1.025 | 1.207 | 525,874 | +0.13(+12.10%) |
Apr 14, 2009 | 1.095 | 1.207 | 1.025 | 1.077 | 518,599 | -0.13(-10.79%) |
Apr 13, 2009 | 1.173 | 1.312 | 1.155 | 1.207 | 438,579 | -0.13(-9.74%) |
Apr 09, 2009 | 1.303 | 1.338 | 1.129 | 1.338 | 584,421 | +0.24(+22.22%) |
Apr 08, 2009 | 1.129 | 1.199 | 1.025 | 1.095 | 270,676 | +0.01(+0.80%) |
Apr 07, 2009 | 1.173 | 1.390 | 1.025 | 1.086 | 406,678 | -0.16(-12.59%) |
Apr 06, 2009 | 1.181 | 1.416 | 1.181 | 1.242 | 285,960 | -0.10(-7.14%) |
Apr 03, 2009 | 1.277 | 1.451 | 1.129 | 1.338 | 720,943 | -0.02(-1.28%) |
Apr 02, 2009 | 1.016 | 1.685 | 0.8687 | 1.355 | 1,626,999 | +0.49(+56.00%) |
Apr 01, 2009 | 0.7384 | 0.9816 | 0.6515 | 0.8687 | 685,646 | -0.20(-18.70%) |
Mar 31, 2009 | 1.286 | 1.286 | 1.068 | 1.068 | 304,851 | -0.08(-6.82%) |
Mar 30, 2009 | 1.207 | 1.277 | 1.086 | 1.147 | 292,975 | -0.42(-26.67%) |
Mar 26, 2009 | 1.008 | 1.564 | 0.9729 | 1.564 | 1,199,766 | +0.60(+62.16%) |
Mar 25, 2009 | 0.8079 | 0.9816 | 0.7644 | 0.9642 | 562,930 | +0.18(+23.33%) |
Mar 24, 2009 | 0.8426 | 0.8860 | 0.6949 | 0.7818 | 700,456 | -0.03(-4.26%) |
Mar 23, 2009 | 0.7210 | 0.8165 | 0.7123 | 0.8165 | 573,388 | +0.17(+27.03%) |
Mar 20, 2009 | 0.6376 | 0.6602 | 0.6081 | 0.6428 | 600,000 | +0.07(+12.12%) |
Mar 19, 2009 | 0.5473 | 0.6254 | 0.5125 | 0.5733 | 687,545 | +0.04(+8.20%) |
Mar 18, 2009 | 0.5212 | 0.5299 | 0.4526 | 0.5299 | 737,880 | +0.00(+0.00%) |
Mar 17, 2009 | 0.5908 | 0.5908 | 0.4430 | 0.5299 | 742,788 | -0.05(-8.96%) |
Mar 16, 2009 | 0.6376 | 0.7297 | 0.5646 | 0.5820 | 728,264 | +0.01(+1.52%) |
Mar 13, 2009 | 0.5212 | 0.5733 | 0.4778 | 0.5733 | 0 | +0.06(+11.86%) |
Mar 12, 2009 | 0.5038 | 0.5646 | 0.4778 | 0.5125 | 753,558 | +0.02(+3.51%) |
Mar 11, 2009 | 0.6515 | 0.6602 | 0.4517 | 0.4951 | 1,079,749 | -0.11(-18.57%) |
Mar 10, 2009 | 0.8600 | 0.8687 | 0.5733 | 0.6081 | 452,973 | -0.10(-14.63%) |
Mar 09, 2009 | 0.7905 | 0.8426 | 0.7123 | 0.7123 | 334,964 | -0.11(-13.68%) |
Mar 06, 2009 | 0.8600 | 0.9642 | 0.8079 | 0.8252 | 0 | -0.09(-9.52%) |
Mar 05, 2009 | 1.216 | 1.255 | 0.8947 | 0.9121 | 203,441 | -0.31(-25.53%) |
Mar 04, 2009 | 1.164 | 1.425 | 1.129 | 1.225 | 350,881 | -0.14(-10.19%) |
Mar 02, 2009 | 1.737 | 1.737 | 1.320 | 1.364 | 319,280 | -0.42(-23.41%) |
Feb 27, 2009 | 2.007 | 2.067 | 1.694 | 1.781 | 241,058 | -0.28(-13.50%) |
Feb 26, 2009 | 2.059 | 2.345 | 2.007 | 2.059 | 110,389 | +0.05(+2.60%) |
Feb 25, 2009 | 2.537 | 2.597 | 1.972 | 2.007 | 300,079 | -0.55(-21.43%) |
Feb 24, 2009 | 1.998 | 2.632 | 1.937 | 2.554 | 253,982 | +0.59(+30.09%) |
Feb 23, 2009 | 2.337 | 2.450 | 1.928 | 1.963 | 192,752 | -0.36(-15.36%) |
Feb 20, 2009 | 2.206 | 2.363 | 2.111 | 2.319 | 0 | +0.07(+3.09%) |
Feb 19, 2009 | 2.398 | 2.467 | 2.250 | 2.250 | 166,736 | -0.10(-4.43%) |
Feb 18, 2009 | 2.363 | 2.502 | 2.206 | 2.354 | 234,546 | +0.03(+1.12%) |
Feb 17, 2009 | 2.771 | 3.388 | 2.328 | 2.328 | 248,445 | -0.61(-20.71%) |
Feb 13, 2009 | 3.049 | 3.405 | 2.910 | 2.936 | 200,520 | -0.10(-3.43%) |
Feb 12, 2009 | 3.119 | 3.605 | 2.841 | 3.040 | 155,036 | -0.08(-2.51%) |
Feb 11, 2009 | 2.788 | 3.214 | 2.745 | 3.119 | 198,175 | +0.39(+14.33%) |
Feb 10, 2009 | 3.231 | 3.336 | 2.728 | 2.728 | 161,215 | -0.54(-16.49%) |
Feb 09, 2009 | 3.579 | 3.605 | 3.171 | 3.266 | 159,481 | -0.35(-9.62%) |
Feb 06, 2009 | 2.736 | 3.631 | 2.641 | 3.614 | 218,230 | +0.93(+34.63%) |
Feb 05, 2009 | 2.458 | 2.884 | 2.458 | 2.684 | 246,967 | +0.21(+8.42%) |
Feb 04, 2009 | 2.597 | 2.597 | 2.389 | 2.476 | 190,965 | -0.07(-2.73%) |
Feb 03, 2009 | 2.684 | 2.684 | 2.537 | 2.545 | 155,328 | -0.11(-4.25%) |