Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.426 | 1.426 | 1.363 | 1.369 | 3,264,072 | -0.08(-5.68%) |
Apr 29, 2009 | 1.268 | 1.475 | 1.260 | 1.451 | 3,311,736 | +0.19(+15.06%) |
Apr 28, 2009 | 1.202 | 1.281 | 1.191 | 1.261 | 2,089,656 | +0.05(+4.13%) |
Apr 27, 2009 | 1.242 | 1.268 | 1.190 | 1.211 | 2,157,272 | -0.08(-5.92%) |
Apr 24, 2009 | 1.212 | 1.306 | 1.206 | 1.288 | 1,641,568 | +0.08(+6.85%) |
Apr 23, 2009 | 1.210 | 1.240 | 1.153 | 1.205 | 1,792,080 | -0.00(-0.10%) |
Apr 22, 2009 | 1.180 | 1.275 | 1.147 | 1.206 | 1,418,296 | -0.02(-1.53%) |
Apr 21, 2009 | 1.145 | 1.229 | 1.127 | 1.225 | 1,175,064 | +0.08(+6.75%) |
Apr 20, 2009 | 1.206 | 1.206 | 1.081 | 1.147 | 1,556,392 | -0.09(-6.99%) |
Apr 17, 2009 | 1.173 | 1.250 | 1.173 | 1.234 | 1,939,880 | +0.03(+2.60%) |
Apr 16, 2009 | 1.219 | 1.224 | 1.125 | 1.202 | 2,058,720 | +0.04(+3.33%) |
Apr 15, 2009 | 1.214 | 1.246 | 1.144 | 1.164 | 1,805,016 | -0.03(-2.72%) |
Apr 14, 2009 | 1.266 | 1.380 | 1.192 | 1.196 | 3,450,040 | -0.07(-5.53%) |
Apr 13, 2009 | 1.249 | 1.270 | 1.186 | 1.266 | 1,907,088 | +0.00(+0.30%) |
Apr 09, 2009 | 1.140 | 1.279 | 1.114 | 1.262 | 2,993,240 | +0.15(+13.87%) |
Apr 08, 2009 | 1.051 | 1.114 | 1.044 | 1.109 | 1,502,736 | +0.06(+6.23%) |
Apr 07, 2009 | 1.071 | 1.107 | 1.044 | 1.044 | 1,398,264 | -0.05(-4.90%) |
Apr 06, 2009 | 1.185 | 1.188 | 1.044 | 1.097 | 2,277,688 | -0.11(-9.11%) |
Apr 03, 2009 | 1.166 | 1.216 | 1.131 | 1.208 | 1,263,928 | +0.03(+2.99%) |
Apr 02, 2009 | 1.103 | 1.175 | 1.087 | 1.173 | 2,542,632 | +0.11(+10.48%) |
Apr 01, 2009 | 0.9237 | 1.091 | 0.9050 | 1.061 | 3,275,192 | +0.11(+11.27%) |
Mar 31, 2009 | 0.9137 | 0.9950 | 0.8888 | 0.9537 | 1,868,952 | +0.06(+6.27%) |
Mar 30, 2009 | 1.008 | 1.008 | 0.8812 | 0.8975 | 3,214,264 | -0.25(-22.04%) |
Mar 26, 2009 | 1.008 | 1.156 | 0.9688 | 1.151 | 4,168,808 | +0.17(+17.03%) |
Mar 25, 2009 | 0.8875 | 1.062 | 0.8850 | 0.9838 | 2,985,688 | +0.10(+11.63%) |
Mar 24, 2009 | 1.036 | 1.036 | 0.8750 | 0.8812 | 2,392,016 | -0.16(-15.57%) |
Mar 23, 2009 | 0.9625 | 1.044 | 0.9563 | 1.044 | 2,253,008 | +0.21(+24.63%) |
Mar 20, 2009 | 0.9375 | 0.9500 | 0.8350 | 0.8375 | 1,454,656 | -0.10(-10.67%) |
Mar 19, 2009 | 1.010 | 1.011 | 0.8988 | 0.9375 | 1,791,632 | -0.07(-7.29%) |
Mar 18, 2009 | 0.8075 | 1.044 | 0.8075 | 1.011 | 3,405,640 | +0.21(+25.62%) |
Mar 17, 2009 | 0.7538 | 0.8063 | 0.7113 | 0.8050 | 3,104,672 | +0.06(+8.24%) |
Mar 16, 2009 | 0.7788 | 0.9363 | 0.7375 | 0.7438 | 3,754,448 | +0.02(+2.76%) |
Mar 13, 2009 | 0.7225 | 0.7971 | 0.7188 | 0.7238 | 0 | +0.04(+5.46%) |
Mar 12, 2009 | 0.6787 | 0.7338 | 0.6388 | 0.6863 | 3,250,816 | +0.01(+1.10%) |
Mar 11, 2009 | 0.7850 | 0.8287 | 0.6663 | 0.6787 | 3,593,808 | -0.08(-10.69%) |
Mar 10, 2009 | 0.7738 | 0.8006 | 0.7188 | 0.7600 | 3,756,680 | +0.01(+1.33%) |
Mar 09, 2009 | 0.8612 | 0.8612 | 0.7488 | 0.7500 | 1,703,128 | -0.12(-13.67%) |
Mar 06, 2009 | 0.9522 | 0.9522 | 0.8450 | 0.8688 | 0 | -0.10(-10.44%) |
Mar 05, 2009 | 0.8812 | 1.002 | 0.8500 | 0.9700 | 1,625,600 | +0.07(+8.38%) |
Mar 04, 2009 | 0.8800 | 1.014 | 0.8750 | 0.8950 | 2,466,936 | +0.01(+0.70%) |
Mar 02, 2009 | 1.126 | 1.147 | 0.8825 | 0.8888 | 3,389,072 | -0.24(-21.09%) |
Feb 27, 2009 | 1.269 | 1.312 | 1.087 | 1.126 | 0 | -0.24(-17.26%) |
Feb 26, 2009 | 1.326 | 1.411 | 1.289 | 1.361 | 1,554,984 | +0.04(+2.74%) |
Feb 25, 2009 | 1.411 | 1.434 | 1.323 | 1.325 | 1,119,864 | -0.12(-8.54%) |
Feb 24, 2009 | 1.441 | 1.472 | 1.280 | 1.449 | 1,504,520 | +0.03(+2.48%) |
Feb 23, 2009 | 1.506 | 1.506 | 1.361 | 1.414 | 941,352 | -0.08(-5.51%) |
Feb 20, 2009 | 1.542 | 1.569 | 1.442 | 1.496 | 1,070,000 | -0.07(-4.47%) |
Feb 19, 2009 | 1.708 | 1.708 | 1.564 | 1.566 | 1,000,600 | -0.11(-6.77%) |
Feb 18, 2009 | 1.810 | 1.820 | 1.663 | 1.680 | 1,042,392 | -0.11(-6.41%) |
Feb 17, 2009 | 1.796 | 1.812 | 1.756 | 1.795 | 1,019,512 | -0.02(-0.90%) |
Feb 13, 2009 | 1.826 | 1.855 | 1.796 | 1.811 | 545,208 | -0.04(-2.16%) |
Feb 12, 2009 | 1.875 | 1.897 | 1.781 | 1.851 | 1,203,768 | -0.05(-2.63%) |
Feb 11, 2009 | 2.024 | 2.053 | 1.879 | 1.901 | 1,064,576 | -0.11(-5.35%) |
Feb 10, 2009 | 2.071 | 2.141 | 1.986 | 2.009 | 1,015,136 | -0.07(-3.25%) |
Feb 09, 2009 | 2.135 | 2.146 | 2.051 | 2.076 | 661,560 | -0.08(-3.49%) |
Feb 06, 2009 | 2.076 | 2.179 | 2.058 | 2.151 | 907,696 | +0.07(+3.18%) |
Feb 05, 2009 | 2.022 | 2.215 | 2.022 | 2.085 | 899,432 | +0.04(+1.89%) |
Feb 04, 2009 | 2.056 | 2.184 | 2.040 | 2.046 | 807,000 | -0.02(-0.79%) |
Feb 03, 2009 | 2.010 | 2.166 | 1.965 | 2.062 | 1,398,728 | +0.05(+2.61%) |