Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.432 | 1.499 | 1.389 | 1.409 | 989,102 | +0.08(+5.95%) |
Mar 30, 2009 | 1.383 | 1.401 | 1.329 | 1.330 | 1,915,759 | -0.25(-15.93%) |
Mar 26, 2009 | 1.500 | 1.582 | 1.470 | 1.582 | 3,626,796 | +0.13(+9.09%) |
Mar 25, 2009 | 1.422 | 1.504 | 1.340 | 1.450 | 2,366,512 | +0.06(+4.43%) |
Mar 24, 2009 | 1.451 | 1.486 | 1.380 | 1.388 | 1,371,930 | -0.11(-7.18%) |
Mar 23, 2009 | 1.399 | 1.496 | 1.390 | 1.496 | 2,000,019 | +0.21(+16.15%) |
Mar 20, 2009 | 1.398 | 1.409 | 1.281 | 1.288 | 1,081,688 | -0.09(-6.68%) |
Mar 19, 2009 | 1.450 | 1.458 | 1.365 | 1.380 | 1,753,437 | -0.03(-1.92%) |
Mar 18, 2009 | 1.313 | 1.430 | 1.287 | 1.407 | 2,033,387 | +0.09(+6.74%) |
Mar 17, 2009 | 1.220 | 1.318 | 1.209 | 1.318 | 1,031,052 | +0.10(+7.83%) |
Mar 16, 2009 | 1.296 | 1.311 | 1.216 | 1.222 | 2,085,978 | -0.04(-3.04%) |
Mar 13, 2009 | 1.256 | 1.275 | 1.220 | 1.261 | 0 | +0.04(+2.88%) |
Mar 12, 2009 | 1.093 | 1.243 | 1.066 | 1.225 | 2,382,007 | +0.12(+10.38%) |
Mar 11, 2009 | 1.129 | 1.166 | 1.091 | 1.110 | 1,502,882 | +0.00(+0.44%) |
Mar 10, 2009 | 1.019 | 1.107 | 1.016 | 1.105 | 1,263,408 | +0.13(+12.86%) |
Mar 09, 2009 | 0.9920 | 1.044 | 0.9657 | 0.9793 | 1,117,483 | -0.04(-4.04%) |
Mar 06, 2009 | 1.050 | 1.066 | 0.9715 | 1.021 | 0 | -0.01(-1.40%) |
Mar 05, 2009 | 1.088 | 1.109 | 1.033 | 1.035 | 1,347,370 | -0.11(-9.25%) |
Mar 04, 2009 | 1.130 | 1.176 | 1.096 | 1.140 | 1,822,170 | +0.01(+0.72%) |
Mar 02, 2009 | 1.214 | 1.225 | 1.127 | 1.132 | 2,421,070 | -0.13(-10.46%) |
Feb 27, 2009 | 1.251 | 1.321 | 1.241 | 1.264 | 0 | -0.03(-1.97%) |
Feb 26, 2009 | 1.362 | 1.380 | 1.279 | 1.290 | 1,622,311 | -0.05(-3.86%) |
Feb 25, 2009 | 1.376 | 1.403 | 1.294 | 1.342 | 1,687,756 | -0.04(-2.90%) |
Feb 24, 2009 | 1.345 | 1.419 | 1.308 | 1.382 | 1,880,098 | +0.07(+5.05%) |
Feb 23, 2009 | 1.430 | 1.436 | 1.299 | 1.315 | 1,852,895 | -0.11(-7.55%) |
Feb 20, 2009 | 1.398 | 1.446 | 1.351 | 1.423 | 2,834,347 | -0.02(-1.67%) |
Feb 19, 2009 | 1.510 | 1.528 | 1.438 | 1.447 | 1,028,399 | -0.04(-2.65%) |
Feb 18, 2009 | 1.551 | 1.551 | 1.455 | 1.486 | 1,735,094 | -0.03(-2.12%) |
Feb 17, 2009 | 1.534 | 1.568 | 1.499 | 1.518 | 2,617,497 | -0.13(-7.77%) |
Feb 13, 2009 | 1.679 | 1.727 | 1.646 | 1.646 | 765,820 | -0.04(-2.37%) |
Feb 12, 2009 | 1.617 | 1.689 | 1.562 | 1.686 | 1,656,201 | +0.02(+1.29%) |
Feb 11, 2009 | 1.658 | 1.686 | 1.611 | 1.665 | 942,245 | +0.01(+0.35%) |
Feb 10, 2009 | 1.793 | 1.840 | 1.637 | 1.659 | 1,527,954 | -0.17(-9.14%) |
Feb 09, 2009 | 1.841 | 1.854 | 1.788 | 1.826 | 1,077,263 | -0.02(-0.85%) |
Feb 06, 2009 | 1.716 | 1.866 | 1.688 | 1.841 | 1,527,698 | +0.12(+6.98%) |
Feb 05, 2009 | 1.650 | 1.763 | 1.636 | 1.721 | 1,300,627 | +0.04(+2.50%) |
Feb 04, 2009 | 1.705 | 1.766 | 1.662 | 1.679 | 1,224,202 | -0.01(-0.69%) |
Feb 03, 2009 | 1.715 | 1.726 | 1.644 | 1.691 | 822,099 | +0.00(+0.00%) |
Feb 02, 2009 | 1.610 | 1.701 | 1.592 | 1.691 | 1,058,326 | +0.03(+1.64%) |
Jan 30, 2009 | 1.770 | 1.776 | 1.635 | 1.664 | 0 | -0.06(-3.51%) |
Jan 29, 2009 | 1.848 | 1.848 | 1.723 | 1.724 | 1,036,275 | -0.16(-8.31%) |
Jan 28, 2009 | 1.815 | 1.914 | 1.814 | 1.881 | 1,661,363 | +0.12(+7.12%) |
Jan 27, 2009 | 1.717 | 1.774 | 1.693 | 1.756 | 1,076,946 | +0.04(+2.57%) |
Jan 26, 2009 | 1.672 | 1.783 | 1.661 | 1.712 | 1,239,831 | +0.03(+1.81%) |
Jan 23, 2009 | 1.586 | 1.715 | 1.562 | 1.681 | 1,593,409 | +0.01(+0.40%) |
Jan 22, 2009 | 1.691 | 1.748 | 1.597 | 1.675 | 1,478,947 | -0.09(-5.30%) |
Jan 21, 2009 | 1.669 | 1.769 | 1.590 | 1.768 | 1,859,102 | +0.15(+9.16%) |
Jan 20, 2009 | 1.822 | 1.829 | 1.614 | 1.620 | 1,131,913 | -0.24(-12.91%) |
Jan 16, 2009 | 1.885 | 1.885 | 1.737 | 1.860 | 1,885,014 | +0.07(+3.76%) |
Jan 15, 2009 | 1.761 | 1.863 | 1.660 | 1.793 | 2,367,136 | +0.03(+1.44%) |
Jan 14, 2009 | 1.856 | 1.868 | 1.752 | 1.767 | 1,735,575 | -0.16(-8.12%) |
Jan 13, 2009 | 1.879 | 1.954 | 1.868 | 1.923 | 1,732,718 | +0.03(+1.49%) |
Jan 12, 2009 | 1.996 | 1.996 | 1.875 | 1.895 | 2,856,735 | -0.11(-5.55%) |
Jan 09, 2009 | 2.194 | 2.194 | 1.997 | 2.006 | 3,161,624 | -0.16(-7.43%) |
Jan 08, 2009 | 2.140 | 2.181 | 2.103 | 2.168 | 1,104,578 | +0.01(+0.67%) |
Jan 07, 2009 | 2.223 | 2.226 | 2.099 | 2.153 | 3,029,719 | -0.16(-7.03%) |
Jan 06, 2009 | 2.285 | 2.355 | 2.243 | 2.316 | 1,182,364 | +0.06(+2.82%) |
Jan 05, 2009 | 2.254 | 2.275 | 2.167 | 2.253 | 2,888,321 | +0.00(+0.09%) |
Jan 02, 2009 | 2.242 | 2.364 | 2.168 | 2.251 | 0 | +0.04(+1.99%) |