Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.280 | 2.350 | 2.190 | 2.320 | 147,219 | +0.08(+3.57%) |
Mar 30, 2009 | 2.050 | 2.260 | 1.980 | 2.240 | 190,775 | -0.09(-3.86%) |
Mar 26, 2009 | 2.320 | 2.350 | 2.230 | 2.330 | 282,835 | +0.03(+1.30%) |
Mar 25, 2009 | 2.130 | 2.300 | 2.130 | 2.300 | 336,742 | +0.19(+9.00%) |
Mar 24, 2009 | 2.110 | 2.180 | 2.060 | 2.110 | 159,948 | -0.04(-1.86%) |
Mar 23, 2009 | 2.000 | 2.160 | 1.910 | 2.150 | 312,447 | +0.27(+14.36%) |
Mar 20, 2009 | 1.920 | 2.010 | 1.860 | 1.880 | 401,549 | -0.01(-0.53%) |
Mar 19, 2009 | 1.940 | 1.970 | 1.880 | 1.890 | 211,666 | -0.01(-0.53%) |
Mar 18, 2009 | 1.760 | 1.900 | 1.700 | 1.900 | 386,993 | +0.12(+6.74%) |
Mar 17, 2009 | 1.780 | 1.800 | 1.710 | 1.780 | 220,757 | +0.03(+1.71%) |
Mar 16, 2009 | 1.740 | 1.800 | 1.690 | 1.750 | 183,835 | +0.04(+2.34%) |
Mar 13, 2009 | 1.750 | 1.760 | 1.670 | 1.710 | 138,685 | -0.03(-1.72%) |
Mar 12, 2009 | 1.580 | 1.780 | 1.560 | 1.740 | 279,009 | +0.15(+9.43%) |
Mar 11, 2009 | 1.730 | 1.810 | 1.580 | 1.590 | 196,424 | -0.13(-7.56%) |
Mar 10, 2009 | 1.580 | 1.720 | 1.540 | 1.720 | 408,308 | +0.18(+11.69%) |
Mar 09, 2009 | 1.550 | 1.580 | 1.520 | 1.540 | 142,764 | -0.03(-1.91%) |
Mar 06, 2009 | 1.510 | 1.600 | 1.510 | 1.570 | 148,127 | +0.09(+6.08%) |
Mar 05, 2009 | 1.560 | 1.570 | 1.470 | 1.480 | 160,037 | -0.07(-4.52%) |
Mar 04, 2009 | 1.540 | 1.570 | 1.460 | 1.550 | 333,816 | +0.03(+1.97%) |
Mar 02, 2009 | 1.540 | 1.580 | 1.520 | 1.520 | 161,247 | -0.07(-4.40%) |
Feb 27, 2009 | 1.550 | 1.640 | 1.550 | 1.590 | 195,662 | +0.02(+1.27%) |
Feb 26, 2009 | 1.560 | 1.620 | 1.520 | 1.570 | 153,060 | +0.03(+1.95%) |
Feb 25, 2009 | 1.660 | 1.660 | 1.530 | 1.540 | 159,627 | -0.13(-7.78%) |
Feb 24, 2009 | 1.480 | 1.690 | 1.480 | 1.670 | 232,844 | +0.14(+9.15%) |
Feb 23, 2009 | 1.540 | 1.600 | 1.510 | 1.530 | 180,272 | +0.01(+0.66%) |
Feb 20, 2009 | 1.460 | 1.550 | 1.460 | 1.520 | 132,873 | +0.02(+1.33%) |
Feb 19, 2009 | 1.490 | 1.530 | 1.470 | 1.500 | 111,755 | +0.03(+2.04%) |
Feb 18, 2009 | 1.500 | 1.550 | 1.460 | 1.470 | 141,743 | -0.04(-2.65%) |
Feb 17, 2009 | 1.590 | 1.590 | 1.510 | 1.510 | 145,833 | -0.12(-7.36%) |
Feb 13, 2009 | 1.600 | 1.650 | 1.580 | 1.630 | 108,812 | +0.04(+2.52%) |
Feb 12, 2009 | 1.570 | 1.640 | 1.570 | 1.590 | 64,742 | -0.04(-2.45%) |
Feb 11, 2009 | 1.650 | 1.650 | 1.610 | 1.630 | 61,403 | -0.01(-0.61%) |
Feb 10, 2009 | 1.650 | 1.670 | 1.610 | 1.640 | 124,705 | -0.02(-1.20%) |
Feb 09, 2009 | 1.630 | 1.700 | 1.630 | 1.660 | 144,453 | -0.01(-0.60%) |
Feb 06, 2009 | 1.680 | 1.690 | 1.550 | 1.670 | 203,319 | +0.03(+1.83%) |
Feb 05, 2009 | 1.650 | 1.710 | 1.610 | 1.640 | 167,252 | +0.03(+1.86%) |
Feb 04, 2009 | 1.650 | 1.740 | 1.610 | 1.610 | 165,468 | -0.05(-3.01%) |
Feb 03, 2009 | 1.720 | 1.750 | 1.650 | 1.660 | 127,902 | -0.04(-2.35%) |
Feb 02, 2009 | 1.550 | 1.720 | 1.550 | 1.700 | 209,677 | +0.12(+7.59%) |
Jan 30, 2009 | 1.630 | 1.680 | 1.530 | 1.580 | 306,428 | -0.03(-1.86%) |
Jan 29, 2009 | 1.730 | 1.770 | 1.610 | 1.610 | 263,927 | -0.16(-9.04%) |
Jan 28, 2009 | 1.730 | 1.840 | 1.660 | 1.770 | 175,389 | +0.08(+4.73%) |
Jan 27, 2009 | 1.710 | 1.750 | 1.660 | 1.690 | 124,731 | -0.01(-0.59%) |
Jan 26, 2009 | 1.690 | 1.740 | 1.680 | 1.700 | 118,863 | +0.01(+0.59%) |
Jan 23, 2009 | 1.700 | 1.840 | 1.670 | 1.690 | 125,418 | -0.08(-4.52%) |
Jan 22, 2009 | 1.800 | 1.860 | 1.745 | 1.770 | 60,424 | -0.10(-5.35%) |
Jan 21, 2009 | 1.720 | 1.880 | 1.650 | 1.870 | 161,457 | +0.17(+10.00%) |
Jan 20, 2009 | 1.840 | 1.870 | 1.700 | 1.700 | 139,414 | -0.18(-9.57%) |
Jan 16, 2009 | 1.790 | 1.900 | 1.790 | 1.880 | 97,489 | +0.08(+4.44%) |
Jan 15, 2009 | 1.750 | 1.880 | 1.680 | 1.800 | 90,981 | +0.06(+3.45%) |
Jan 14, 2009 | 1.830 | 1.850 | 1.740 | 1.740 | 133,763 | -0.12(-6.45%) |
Jan 13, 2009 | 1.840 | 1.930 | 1.830 | 1.860 | 126,939 | +0.01(+0.54%) |
Jan 12, 2009 | 1.920 | 1.970 | 1.850 | 1.850 | 118,746 | -0.07(-3.65%) |
Jan 09, 2009 | 2.040 | 2.050 | 1.920 | 1.920 | 143,448 | -0.12(-5.88%) |
Jan 08, 2009 | 2.000 | 2.110 | 1.980 | 2.040 | 93,421 | +0.03(+1.49%) |
Jan 07, 2009 | 2.130 | 2.130 | 1.990 | 2.010 | 86,426 | -0.17(-7.80%) |
Jan 06, 2009 | 2.150 | 2.200 | 2.140 | 2.180 | 136,264 | +0.04(+1.87%) |
Jan 05, 2009 | 2.120 | 2.140 | 2.000 | 2.140 | 106,388 | +0.03(+1.42%) |