Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.926 | 1.942 | 1.896 | 1.917 | 281,842 | +0.04(+2.27%) |
Mar 30, 2009 | 1.954 | 1.954 | 1.860 | 1.875 | 212,063 | -0.13(-6.51%) |
Mar 26, 2009 | 2.042 | 2.042 | 1.972 | 2.005 | 280,892 | +0.03(+1.69%) |
Mar 25, 2009 | 1.966 | 1.972 | 1.917 | 1.972 | 348,300 | +0.01(+0.31%) |
Mar 24, 2009 | 1.902 | 2.081 | 1.893 | 1.966 | 448,939 | +0.05(+2.86%) |
Mar 23, 2009 | 1.896 | 1.911 | 1.890 | 1.911 | 420,936 | +0.09(+4.83%) |
Mar 20, 2009 | 1.805 | 1.881 | 1.787 | 1.823 | 240,192 | +0.04(+2.21%) |
Mar 19, 2009 | 1.814 | 1.873 | 1.778 | 1.784 | 247,351 | -0.02(-1.01%) |
Mar 18, 2009 | 1.732 | 1.805 | 1.699 | 1.802 | 300,334 | +0.09(+5.51%) |
Mar 17, 2009 | 1.732 | 1.741 | 1.665 | 1.708 | 177,514 | -0.01(-0.53%) |
Mar 16, 2009 | 1.678 | 1.738 | 1.638 | 1.717 | 247,269 | +0.08(+4.82%) |
Mar 13, 2009 | 1.623 | 1.641 | 1.593 | 1.638 | 0 | +0.03(+2.08%) |
Mar 12, 2009 | 1.538 | 1.608 | 1.517 | 1.605 | 262,225 | +0.05(+2.92%) |
Mar 11, 2009 | 1.593 | 1.593 | 1.493 | 1.559 | 204,419 | +0.01(+0.78%) |
Mar 10, 2009 | 1.496 | 1.556 | 1.486 | 1.547 | 510,968 | +0.05(+3.24%) |
Mar 09, 2009 | 1.468 | 1.508 | 1.453 | 1.499 | 637,216 | -0.04(-2.37%) |
Mar 06, 2009 | 1.493 | 1.535 | 1.450 | 1.535 | 0 | +0.02(+1.57%) |
Mar 05, 2009 | 1.581 | 1.581 | 1.486 | 1.511 | 636,814 | -0.05(-3.26%) |
Mar 04, 2009 | 1.547 | 1.599 | 1.517 | 1.562 | 638,594 | -0.02(-1.53%) |
Mar 02, 2009 | 1.705 | 1.705 | 1.574 | 1.587 | 874,682 | -0.12(-7.27%) |
Feb 27, 2009 | 1.714 | 1.760 | 1.653 | 1.711 | 0 | -0.02(-1.05%) |
Feb 26, 2009 | 1.741 | 1.790 | 1.729 | 1.729 | 417,165 | +0.02(+1.24%) |
Feb 25, 2009 | 1.741 | 1.753 | 1.653 | 1.708 | 277,602 | -0.02(-0.88%) |
Feb 24, 2009 | 1.635 | 1.747 | 1.574 | 1.723 | 501,088 | +0.12(+7.58%) |
Feb 23, 2009 | 1.778 | 1.814 | 1.574 | 1.602 | 388,707 | -0.14(-7.85%) |
Feb 20, 2009 | 1.741 | 1.741 | 1.493 | 1.738 | 0 | -0.04(-2.05%) |
Feb 19, 2009 | 1.905 | 1.932 | 1.681 | 1.775 | 521,724 | -0.08(-4.57%) |
Feb 18, 2009 | 2.017 | 2.017 | 1.854 | 1.860 | 330,882 | -0.14(-6.98%) |
Feb 17, 2009 | 2.093 | 2.093 | 1.972 | 1.999 | 256,822 | -0.09(-4.49%) |
Feb 13, 2009 | 2.124 | 2.124 | 2.063 | 2.093 | 0 | -0.03(-1.43%) |
Feb 12, 2009 | 2.117 | 2.124 | 2.063 | 2.124 | 209,792 | +0.00(+0.14%) |
Feb 11, 2009 | 2.105 | 2.120 | 2.075 | 2.120 | 243,798 | -0.00(-0.14%) |
Feb 10, 2009 | 2.190 | 2.190 | 2.090 | 2.124 | 420,129 | -0.07(-3.05%) |
Feb 09, 2009 | 2.208 | 2.208 | 2.166 | 2.190 | 211,269 | -0.01(-0.28%) |
Feb 06, 2009 | 2.196 | 2.196 | 2.163 | 2.196 | 263,978 | +0.03(+1.26%) |
Feb 05, 2009 | 2.151 | 2.169 | 2.093 | 2.169 | 219,708 | +0.03(+1.42%) |
Feb 04, 2009 | 2.169 | 2.169 | 2.111 | 2.139 | 279,096 | +0.00(+0.00%) |
Feb 03, 2009 | 2.133 | 2.181 | 2.111 | 2.139 | 264,024 | +0.00(+0.00%) |
Feb 02, 2009 | 2.169 | 2.169 | 2.108 | 2.139 | 368,234 | -0.01(-0.56%) |
Jan 30, 2009 | 2.205 | 2.205 | 2.139 | 2.151 | 0 | -0.04(-1.94%) |
Jan 29, 2009 | 2.215 | 2.215 | 2.157 | 2.193 | 237,653 | -0.02(-0.96%) |
Jan 28, 2009 | 2.184 | 2.215 | 2.151 | 2.215 | 415,210 | +0.08(+3.69%) |
Jan 27, 2009 | 2.236 | 2.236 | 2.081 | 2.136 | 464,172 | +0.02(+1.15%) |
Jan 26, 2009 | 2.117 | 2.141 | 2.057 | 2.111 | 220,805 | +0.02(+0.87%) |
Jan 23, 2009 | 2.066 | 2.124 | 2.017 | 2.093 | 378,340 | -0.00(-0.15%) |
Jan 22, 2009 | 2.145 | 2.145 | 2.063 | 2.096 | 317,799 | -0.05(-2.26%) |
Jan 21, 2009 | 2.157 | 2.157 | 2.081 | 2.145 | 456,870 | -0.01(-0.42%) |
Jan 20, 2009 | 2.236 | 2.236 | 2.108 | 2.154 | 408,730 | -0.10(-4.31%) |
Jan 16, 2009 | 2.257 | 2.275 | 2.184 | 2.251 | 0 | +0.02(+0.68%) |
Jan 15, 2009 | 2.208 | 2.236 | 2.139 | 2.236 | 556,441 | +0.05(+2.22%) |
Jan 14, 2009 | 2.251 | 2.251 | 2.157 | 2.187 | 298,066 | -0.06(-2.83%) |
Jan 13, 2009 | 2.242 | 2.251 | 2.208 | 2.251 | 433,367 | +0.03(+1.23%) |
Jan 12, 2009 | 2.260 | 2.278 | 2.196 | 2.224 | 588,707 | -0.04(-1.61%) |
Jan 09, 2009 | 2.275 | 2.290 | 2.212 | 2.260 | 509,761 | +0.02(+1.09%) |
Jan 08, 2009 | 2.299 | 2.299 | 2.208 | 2.236 | 332,481 | -0.06(-2.77%) |
Jan 07, 2009 | 2.351 | 2.351 | 2.254 | 2.299 | 832,436 | -0.05(-2.32%) |
Jan 06, 2009 | 2.357 | 2.400 | 2.336 | 2.354 | 658,326 | +0.01(+0.26%) |
Jan 05, 2009 | 2.272 | 2.348 | 2.260 | 2.348 | 441,034 | +0.08(+3.75%) |
Jan 02, 2009 | 2.157 | 2.287 | 2.120 | 2.263 | 0 | +0.11(+4.92%) |