Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.493 | 1.504 | 1.460 | 1.493 | 699,573 | +0.06(+3.83%) |
Apr 29, 2009 | 1.377 | 1.487 | 1.371 | 1.438 | 955,944 | +0.04(+3.16%) |
Apr 28, 2009 | 1.432 | 1.438 | 1.382 | 1.393 | 629,081 | -0.06(-4.17%) |
Apr 27, 2009 | 1.504 | 1.504 | 1.443 | 1.454 | 1,050,864 | -0.06(-3.65%) |
Apr 24, 2009 | 1.515 | 1.537 | 1.460 | 1.509 | 543,745 | -0.01(-0.36%) |
Apr 23, 2009 | 1.559 | 1.559 | 1.449 | 1.515 | 954,577 | -0.03(-2.14%) |
Apr 22, 2009 | 1.487 | 1.553 | 1.487 | 1.548 | 366,756 | +0.03(+1.81%) |
Apr 21, 2009 | 1.393 | 1.548 | 1.382 | 1.520 | 909,600 | +0.07(+4.94%) |
Apr 20, 2009 | 1.542 | 1.570 | 1.432 | 1.449 | 670,508 | -0.14(-8.68%) |
Apr 17, 2009 | 1.586 | 1.592 | 1.504 | 1.586 | 1,210,485 | -0.01(-0.35%) |
Apr 16, 2009 | 1.581 | 1.597 | 1.575 | 1.592 | 584,361 | +0.02(+1.05%) |
Apr 15, 2009 | 1.575 | 1.630 | 1.564 | 1.575 | 2,284,652 | +0.00(+0.00%) |
Apr 14, 2009 | 1.548 | 1.614 | 1.548 | 1.575 | 618,247 | -0.03(-2.05%) |
Apr 13, 2009 | 1.559 | 1.608 | 1.542 | 1.608 | 712,243 | +0.07(+4.29%) |
Apr 09, 2009 | 1.465 | 1.542 | 1.465 | 1.542 | 543,486 | +0.08(+5.26%) |
Apr 08, 2009 | 1.382 | 1.493 | 1.377 | 1.465 | 642,934 | +0.08(+5.55%) |
Apr 07, 2009 | 1.432 | 1.515 | 1.388 | 1.388 | 870,485 | -0.06(-4.18%) |
Apr 06, 2009 | 1.487 | 1.542 | 1.432 | 1.449 | 740,009 | -0.09(-6.07%) |
Apr 03, 2009 | 1.597 | 1.597 | 1.476 | 1.542 | 744,737 | -0.02(-1.41%) |
Apr 02, 2009 | 1.652 | 1.652 | 1.564 | 1.564 | 1,042,309 | +0.01(+0.71%) |
Apr 01, 2009 | 1.542 | 1.594 | 1.438 | 1.553 | 647,934 | +0.01(+0.71%) |
Mar 31, 2009 | 1.410 | 1.553 | 1.388 | 1.542 | 1,893,912 | +0.21(+16.18%) |
Mar 30, 2009 | 1.482 | 1.482 | 1.157 | 1.327 | 1,457,262 | -0.31(-18.86%) |
Mar 26, 2009 | 1.735 | 1.801 | 1.570 | 1.636 | 2,297,984 | -0.07(-4.19%) |
Mar 25, 2009 | 1.542 | 1.718 | 1.515 | 1.707 | 2,010,865 | +0.16(+10.32%) |
Mar 24, 2009 | 1.410 | 1.548 | 1.399 | 1.548 | 1,532,152 | +0.15(+10.63%) |
Mar 23, 2009 | 1.377 | 1.404 | 1.256 | 1.399 | 1,009,960 | +0.17(+13.39%) |
Mar 20, 2009 | 1.195 | 1.268 | 1.195 | 1.234 | 335,687 | +0.04(+2.99%) |
Mar 19, 2009 | 1.294 | 1.294 | 1.184 | 1.198 | 497,263 | -0.09(-7.05%) |
Mar 18, 2009 | 1.074 | 1.300 | 1.052 | 1.289 | 941,719 | +0.24(+23.16%) |
Mar 17, 2009 | 0.9638 | 1.068 | 0.9638 | 1.046 | 747,412 | +0.07(+6.74%) |
Mar 16, 2009 | 0.9969 | 1.002 | 0.9804 | 0.9804 | 442,530 | +0.01(+1.14%) |
Mar 13, 2009 | 1.002 | 1.002 | 0.9418 | 0.9694 | 535,542 | -0.02(-2.22%) |
Mar 12, 2009 | 0.9253 | 0.9969 | 0.9253 | 0.9914 | 407,303 | +0.07(+7.78%) |
Mar 11, 2009 | 0.9143 | 0.9528 | 0.9143 | 0.9198 | 527,018 | -0.02(-1.76%) |
Mar 10, 2009 | 0.8812 | 0.9363 | 0.8592 | 0.9363 | 387,551 | +0.06(+6.92%) |
Mar 09, 2009 | 0.9088 | 0.9253 | 0.8757 | 0.8757 | 381,677 | +0.01(+1.27%) |
Mar 06, 2009 | 0.8812 | 0.9363 | 0.8427 | 0.8647 | 307,456 | +0.01(+0.64%) |
Mar 05, 2009 | 0.9308 | 0.9473 | 0.8372 | 0.8592 | 409,511 | -0.06(-6.59%) |
Mar 04, 2009 | 0.8262 | 0.9363 | 0.8262 | 0.9198 | 320,606 | +0.14(+17.61%) |
Mar 02, 2009 | 0.9033 | 0.9088 | 0.7821 | 0.7821 | 815,330 | -0.13(-13.94%) |
Feb 27, 2009 | 0.9418 | 0.9804 | 0.9088 | 0.9088 | 431,001 | -0.04(-4.07%) |
Feb 26, 2009 | 0.9859 | 0.9859 | 0.9473 | 0.9473 | 298,642 | -0.01(-0.58%) |
Feb 25, 2009 | 1.008 | 1.008 | 0.9253 | 0.9528 | 322,938 | +0.03(+2.98%) |
Feb 24, 2009 | 0.9198 | 0.9914 | 0.9198 | 0.9253 | 398,481 | +0.03(+3.07%) |
Feb 23, 2009 | 0.9859 | 0.9914 | 0.8978 | 0.8978 | 431,239 | -0.09(-8.88%) |
Feb 20, 2009 | 0.8592 | 0.9914 | 0.8537 | 0.9852 | 530,410 | +0.10(+11.11%) |
Feb 19, 2009 | 0.9033 | 0.9088 | 0.8647 | 0.8867 | 631,931 | -0.06(-5.85%) |
Feb 18, 2009 | 0.9638 | 1.002 | 0.9198 | 0.9418 | 699,039 | -0.03(-2.84%) |
Feb 17, 2009 | 0.9914 | 1.008 | 0.9638 | 0.9694 | 427,455 | -0.03(-2.76%) |
Feb 13, 2009 | 0.9749 | 1.013 | 0.9748 | 0.9969 | 294,490 | +0.03(+3.43%) |
Feb 12, 2009 | 0.9528 | 0.9804 | 0.9363 | 0.9638 | 392,497 | -0.02(-1.69%) |
Feb 11, 2009 | 0.9253 | 0.9804 | 0.9198 | 0.9804 | 389,374 | +0.06(+5.95%) |
Feb 10, 2009 | 0.9363 | 0.9694 | 0.9252 | 0.9253 | 618,223 | -0.01(-0.59%) |
Feb 09, 2009 | 0.9088 | 0.9363 | 0.8867 | 0.9308 | 273,723 | +0.04(+4.97%) |
Feb 06, 2009 | 0.8592 | 0.9088 | 0.8537 | 0.8867 | 328,014 | +0.02(+2.55%) |
Feb 05, 2009 | 0.9088 | 0.9088 | 0.8647 | 0.8647 | 305,053 | -0.03(-3.68%) |
Feb 04, 2009 | 0.8867 | 0.9088 | 0.8262 | 0.8978 | 397,561 | +0.03(+3.17%) |
Feb 03, 2009 | 0.9198 | 0.9363 | 0.8537 | 0.8702 | 428,089 | -0.04(-4.83%) |