Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.007 | 2.055 | 1.991 | 2.045 | 66,050 | +0.05(+2.39%) |
Mar 30, 2009 | 1.994 | 2.004 | 1.946 | 1.997 | 200,838 | -0.07(-3.39%) |
Mar 26, 2009 | 2.048 | 2.070 | 2.023 | 2.067 | 97,252 | +0.03(+1.56%) |
Mar 25, 2009 | 2.039 | 2.051 | 1.914 | 2.035 | 139,810 | +0.02(+0.79%) |
Mar 24, 2009 | 1.975 | 2.058 | 1.975 | 2.019 | 119,527 | +0.01(+0.32%) |
Mar 23, 2009 | 1.991 | 2.023 | 1.956 | 2.013 | 141,974 | +0.10(+5.33%) |
Mar 20, 2009 | 1.943 | 1.951 | 1.892 | 1.911 | 107,748 | -0.05(-2.76%) |
Mar 19, 2009 | 1.965 | 1.972 | 1.940 | 1.965 | 77,606 | +0.02(+1.15%) |
Mar 18, 2009 | 1.911 | 1.955 | 1.867 | 1.943 | 112,058 | +0.01(+0.33%) |
Mar 17, 2009 | 1.895 | 1.943 | 1.867 | 1.937 | 138,404 | +0.04(+1.84%) |
Mar 16, 2009 | 1.895 | 1.956 | 1.895 | 1.902 | 141,531 | +0.05(+2.93%) |
Mar 13, 2009 | 1.835 | 1.873 | 1.835 | 1.847 | 0 | +0.02(+1.05%) |
Mar 12, 2009 | 1.742 | 1.828 | 1.730 | 1.828 | 123,997 | +0.08(+4.74%) |
Mar 11, 2009 | 1.739 | 1.771 | 1.733 | 1.746 | 116,105 | -0.03(-1.62%) |
Mar 10, 2009 | 1.675 | 1.803 | 1.675 | 1.774 | 198,945 | +0.11(+6.78%) |
Mar 09, 2009 | 1.644 | 1.707 | 1.644 | 1.662 | 140,388 | -0.02(-1.02%) |
Mar 06, 2009 | 1.669 | 1.733 | 1.660 | 1.679 | 0 | -0.09(-5.05%) |
Mar 05, 2009 | 1.816 | 1.828 | 1.660 | 1.768 | 60,132 | -0.10(-5.26%) |
Mar 04, 2009 | 1.854 | 1.877 | 1.832 | 1.866 | 92,556 | +0.05(+2.69%) |
Mar 02, 2009 | 1.940 | 1.940 | 1.809 | 1.817 | 304,178 | -0.18(-9.02%) |
Feb 27, 2009 | 1.959 | 1.997 | 1.921 | 1.997 | 0 | +0.01(+0.48%) |
Feb 26, 2009 | 1.984 | 2.023 | 1.984 | 1.988 | 100,109 | +0.01(+0.32%) |
Feb 25, 2009 | 1.972 | 1.988 | 1.898 | 1.981 | 135,001 | -0.00(-0.16%) |
Feb 24, 2009 | 1.956 | 1.984 | 1.857 | 1.984 | 154,914 | +0.06(+2.97%) |
Feb 23, 2009 | 2.105 | 2.118 | 1.854 | 1.927 | 182,287 | -0.14(-6.92%) |
Feb 20, 2009 | 2.070 | 2.070 | 1.898 | 2.070 | 238,617 | -0.03(-1.22%) |
Feb 19, 2009 | 2.204 | 2.211 | 2.077 | 2.096 | 114,278 | -0.11(-5.05%) |
Feb 18, 2009 | 2.242 | 2.242 | 2.134 | 2.207 | 96,885 | -0.03(-1.28%) |
Feb 17, 2009 | 2.236 | 2.236 | 2.125 | 2.236 | 120,453 | -0.03(-1.27%) |
Feb 13, 2009 | 2.239 | 2.277 | 2.239 | 2.265 | 50,070 | -0.01(-0.42%) |
Feb 12, 2009 | 2.214 | 2.274 | 2.207 | 2.274 | 257,156 | +0.01(+0.42%) |
Feb 11, 2009 | 2.239 | 2.277 | 2.233 | 2.265 | 111,920 | -0.00(-0.14%) |
Feb 10, 2009 | 2.341 | 2.376 | 2.246 | 2.268 | 225,708 | -0.11(-4.68%) |
Feb 09, 2009 | 2.344 | 2.389 | 2.341 | 2.379 | 165,620 | -0.00(-0.00%) |
Feb 06, 2009 | 2.348 | 2.386 | 2.341 | 2.379 | 137,622 | +0.06(+2.40%) |
Feb 05, 2009 | 2.274 | 2.325 | 2.274 | 2.324 | 107,333 | +0.01(+0.62%) |
Feb 04, 2009 | 2.341 | 2.363 | 2.309 | 2.309 | 77,229 | -0.03(-1.36%) |
Feb 03, 2009 | 2.284 | 2.341 | 2.284 | 2.341 | 61,987 | +0.04(+1.66%) |
Feb 02, 2009 | 2.277 | 2.328 | 2.262 | 2.303 | 175,371 | -0.00(-0.14%) |
Jan 30, 2009 | 2.332 | 2.332 | 2.233 | 2.306 | 0 | +0.01(+0.56%) |
Jan 29, 2009 | 2.341 | 2.341 | 2.234 | 2.293 | 67,233 | -0.07(-3.10%) |
Jan 28, 2009 | 2.357 | 2.370 | 2.277 | 2.367 | 132,935 | +0.05(+2.06%) |
Jan 27, 2009 | 2.233 | 2.325 | 2.233 | 2.319 | 204,495 | +0.09(+3.85%) |
Jan 26, 2009 | 2.144 | 2.242 | 2.144 | 2.233 | 57,646 | +0.07(+3.09%) |
Jan 23, 2009 | 2.055 | 2.188 | 2.055 | 2.166 | 125,388 | +0.06(+3.03%) |
Jan 22, 2009 | 2.128 | 2.128 | 2.074 | 2.102 | 92,477 | -0.03(-1.34%) |
Jan 21, 2009 | 2.105 | 2.137 | 2.067 | 2.131 | 157,762 | +0.05(+2.29%) |
Jan 20, 2009 | 2.191 | 2.191 | 2.042 | 2.083 | 131,836 | -0.11(-4.94%) |
Jan 16, 2009 | 2.207 | 2.230 | 2.156 | 2.191 | 274,868 | +0.00(+0.00%) |
Jan 15, 2009 | 2.182 | 2.195 | 2.109 | 2.191 | 208,306 | +0.01(+0.29%) |
Jan 14, 2009 | 2.290 | 2.290 | 2.156 | 2.185 | 142,215 | -0.14(-6.03%) |
Jan 13, 2009 | 2.297 | 2.341 | 2.277 | 2.325 | 274,620 | -0.02(-0.68%) |
Jan 12, 2009 | 2.363 | 2.386 | 2.309 | 2.341 | 125,011 | +0.00(+0.00%) |
Jan 09, 2009 | 2.469 | 2.469 | 2.341 | 2.341 | 155,589 | -0.10(-4.05%) |
Jan 08, 2009 | 2.405 | 2.440 | 2.357 | 2.440 | 97,435 | +0.02(+0.92%) |
Jan 07, 2009 | 2.497 | 2.497 | 2.357 | 2.418 | 183,703 | -0.08(-3.07%) |
Jan 06, 2009 | 2.469 | 2.494 | 2.443 | 2.494 | 105,035 | +0.06(+2.62%) |
Jan 05, 2009 | 2.446 | 2.491 | 2.395 | 2.430 | 254,123 | +0.02(+0.66%) |
Jan 02, 2009 | 2.287 | 2.414 | 2.277 | 2.414 | 0 | +0.15(+6.46%) |