Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.911 | 1.973 | 1.832 | 1.832 | 44,278 | -0.03(-1.46%) |
Apr 29, 2009 | 1.825 | 1.914 | 1.825 | 1.859 | 31,326 | +0.00(+0.13%) |
Apr 28, 2009 | 1.852 | 1.869 | 1.795 | 1.857 | 21,857 | -0.02(-1.31%) |
Apr 27, 2009 | 1.605 | 1.973 | 1.605 | 1.882 | 139,899 | +0.28(+17.38%) |
Apr 24, 2009 | 1.825 | 1.973 | 1.588 | 1.603 | 93,269 | -0.20(-10.96%) |
Apr 23, 2009 | 1.766 | 1.800 | 1.766 | 1.800 | 1,216 | +0.03(+1.96%) |
Apr 22, 2009 | 1.812 | 1.953 | 1.766 | 1.766 | 16,220 | -0.03(-1.65%) |
Apr 21, 2009 | 1.837 | 1.847 | 1.790 | 1.795 | 19,363 | -0.03(-1.62%) |
Apr 20, 2009 | 2.062 | 2.071 | 1.817 | 1.825 | 18,248 | -0.28(-13.35%) |
Apr 17, 2009 | 2.219 | 2.219 | 2.101 | 2.106 | 28,057 | -0.09(-4.04%) |
Apr 16, 2009 | 1.938 | 2.276 | 1.899 | 2.195 | 27,745 | +0.23(+11.95%) |
Apr 15, 2009 | 1.963 | 2.022 | 1.926 | 1.960 | 36,873 | +0.00(+0.00%) |
Apr 14, 2009 | 2.025 | 2.118 | 1.960 | 1.960 | 25,888 | -0.11(-5.13%) |
Apr 13, 2009 | 2.182 | 2.182 | 2.066 | 2.066 | 18,248 | -0.08(-3.68%) |
Apr 09, 2009 | 1.847 | 2.170 | 1.847 | 2.145 | 38,491 | +0.32(+17.57%) |
Apr 08, 2009 | 1.793 | 1.847 | 1.793 | 1.825 | 12,571 | +0.04(+2.07%) |
Apr 07, 2009 | 1.916 | 1.923 | 1.788 | 1.788 | 46,602 | -0.21(-10.49%) |
Apr 06, 2009 | 2.015 | 2.071 | 1.997 | 1.997 | 18,451 | -0.01(-0.37%) |
Apr 03, 2009 | 1.862 | 2.074 | 1.803 | 2.005 | 19,318 | +0.07(+3.57%) |
Apr 02, 2009 | 1.867 | 2.094 | 1.867 | 1.936 | 34,902 | +0.09(+4.67%) |
Apr 01, 2009 | 1.869 | 1.909 | 1.849 | 1.849 | 6,893 | -0.05(-2.47%) |
Mar 31, 2009 | 1.896 | 2.007 | 1.896 | 1.896 | 34,006 | +0.04(+2.40%) |
Mar 30, 2009 | 1.731 | 1.958 | 1.731 | 1.852 | 48,560 | +0.11(+6.37%) |
Mar 26, 2009 | 1.687 | 1.751 | 1.672 | 1.741 | 26,991 | +0.07(+4.13%) |
Mar 25, 2009 | 1.724 | 1.726 | 1.608 | 1.672 | 56,991 | -0.05(-3.00%) |
Mar 24, 2009 | 1.776 | 1.793 | 1.724 | 1.724 | 13,584 | -0.04(-2.24%) |
Mar 23, 2009 | 1.793 | 1.805 | 1.763 | 1.763 | 45,823 | +0.06(+3.62%) |
Mar 20, 2009 | 1.674 | 1.702 | 1.635 | 1.702 | 35,300 | +0.02(+1.47%) |
Mar 19, 2009 | 1.640 | 1.677 | 1.623 | 1.677 | 15,409 | +0.04(+2.26%) |
Mar 18, 2009 | 1.665 | 1.785 | 1.593 | 1.640 | 78,735 | -0.05(-2.92%) |
Mar 17, 2009 | 1.689 | 1.709 | 1.608 | 1.689 | 66,748 | -0.03(-1.86%) |
Mar 16, 2009 | 1.689 | 1.739 | 1.669 | 1.721 | 66,736 | -0.02(-0.99%) |
Mar 13, 2009 | 1.702 | 1.785 | 1.665 | 1.739 | 0 | +0.08(+4.60%) |
Mar 12, 2009 | 1.502 | 1.726 | 1.480 | 1.662 | 110,102 | +0.10(+6.14%) |
Mar 11, 2009 | 1.692 | 1.726 | 1.544 | 1.566 | 115,313 | -0.16(-9.29%) |
Mar 10, 2009 | 1.430 | 1.726 | 1.430 | 1.726 | 161,286 | +0.30(+21.11%) |
Mar 09, 2009 | 1.492 | 1.492 | 1.369 | 1.425 | 56,354 | -0.07(-4.93%) |
Mar 06, 2009 | 1.502 | 1.514 | 1.361 | 1.499 | 0 | -0.25(-14.29%) |
Mar 05, 2009 | 1.822 | 1.822 | 1.480 | 1.749 | 43,009 | -0.10(-5.41%) |
Mar 04, 2009 | 1.726 | 2.195 | 1.709 | 1.849 | 166,623 | +0.25(+15.38%) |
Mar 02, 2009 | 1.235 | 1.603 | 1.235 | 1.603 | 76,967 | +0.31(+23.81%) |
Feb 27, 2009 | 1.452 | 1.492 | 1.152 | 1.295 | 0 | -0.19(-13.08%) |
Feb 26, 2009 | 2.348 | 2.365 | 1.467 | 1.489 | 224,847 | -0.86(-36.49%) |
Feb 25, 2009 | 2.466 | 2.503 | 2.286 | 2.345 | 102,190 | -0.13(-5.37%) |
Feb 24, 2009 | 2.505 | 2.505 | 2.284 | 2.478 | 50,604 | -0.00(-0.10%) |
Feb 23, 2009 | 2.865 | 2.865 | 2.473 | 2.481 | 91,241 | -0.35(-12.29%) |
Feb 20, 2009 | 3.112 | 3.112 | 2.828 | 2.828 | 65,491 | -0.40(-12.44%) |
Feb 19, 2009 | 3.356 | 3.376 | 3.082 | 3.230 | 92,750 | -0.09(-2.75%) |
Feb 18, 2009 | 3.595 | 3.595 | 3.322 | 3.322 | 42,100 | -0.38(-10.20%) |
Feb 17, 2009 | 3.694 | 3.773 | 3.270 | 3.699 | 44,323 | -0.32(-7.98%) |
Feb 13, 2009 | 3.743 | 4.066 | 3.743 | 4.020 | 33,398 | +0.32(+8.67%) |
Feb 12, 2009 | 3.428 | 3.699 | 3.428 | 3.699 | 30,215 | +0.26(+7.53%) |
Feb 11, 2009 | 3.467 | 3.467 | 3.396 | 3.440 | 19,931 | -0.01(-0.43%) |
Feb 10, 2009 | 3.699 | 3.746 | 3.391 | 3.455 | 23,337 | -0.24(-6.60%) |
Feb 09, 2009 | 3.721 | 3.822 | 3.589 | 3.699 | 15,348 | -0.06(-1.70%) |
Feb 06, 2009 | 3.733 | 3.763 | 3.637 | 3.763 | 20,993 | -0.06(-1.55%) |
Feb 05, 2009 | 4.044 | 4.172 | 3.822 | 3.822 | 36,881 | -0.31(-7.46%) |
Feb 04, 2009 | 4.094 | 4.160 | 4.074 | 4.131 | 22,303 | -0.06(-1.47%) |
Feb 03, 2009 | 3.625 | 4.192 | 3.556 | 4.192 | 56,569 | +0.54(+14.86%) |