Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.787 | 1.834 | 1.760 | 1.768 | 5,508,712 | -0.01(-0.31%) |
Apr 29, 2009 | 1.730 | 1.782 | 1.713 | 1.774 | 5,818,542 | +0.07(+4.03%) |
Apr 28, 2009 | 1.699 | 1.741 | 1.669 | 1.705 | 4,852,259 | -0.05(-2.97%) |
Apr 27, 2009 | 1.774 | 1.779 | 1.743 | 1.757 | 8,602,704 | +0.01(+0.47%) |
Apr 24, 2009 | 1.779 | 1.779 | 1.746 | 1.749 | 11,379,136 | -0.01(-0.47%) |
Apr 23, 2009 | 1.741 | 1.774 | 1.738 | 1.757 | 6,432,176 | +0.02(+1.43%) |
Apr 22, 2009 | 1.765 | 1.785 | 1.730 | 1.732 | 5,431,314 | -0.05(-2.63%) |
Apr 21, 2009 | 1.738 | 1.785 | 1.719 | 1.779 | 4,908,853 | +0.04(+2.21%) |
Apr 20, 2009 | 1.804 | 1.804 | 1.735 | 1.741 | 4,325,253 | -0.07(-3.65%) |
Apr 17, 2009 | 1.820 | 1.837 | 1.782 | 1.807 | 3,110,727 | -0.01(-0.45%) |
Apr 16, 2009 | 1.809 | 1.840 | 1.741 | 1.815 | 3,874,859 | +0.03(+1.54%) |
Apr 15, 2009 | 1.752 | 1.793 | 1.730 | 1.787 | 4,550,135 | +0.05(+2.85%) |
Apr 14, 2009 | 1.809 | 1.818 | 1.735 | 1.738 | 6,380,476 | -0.02(-0.94%) |
Apr 13, 2009 | 1.699 | 1.776 | 1.699 | 1.754 | 5,570,812 | -0.02(-1.09%) |
Apr 09, 2009 | 1.710 | 1.774 | 1.691 | 1.774 | 5,124,648 | +0.07(+4.03%) |
Apr 08, 2009 | 1.702 | 1.732 | 1.655 | 1.705 | 3,575,499 | +0.01(+0.49%) |
Apr 07, 2009 | 1.754 | 1.774 | 1.697 | 1.697 | 3,003,051 | -0.08(-4.49%) |
Apr 06, 2009 | 1.760 | 1.785 | 1.730 | 1.776 | 3,008,688 | -0.00(-0.15%) |
Apr 03, 2009 | 1.721 | 1.782 | 1.705 | 1.779 | 6,204,784 | +0.06(+3.35%) |
Apr 02, 2009 | 1.705 | 1.774 | 1.697 | 1.721 | 5,093,305 | -0.00(-0.16%) |
Apr 01, 2009 | 1.683 | 1.749 | 1.664 | 1.724 | 6,657,011 | +0.04(+2.28%) |
Mar 31, 2009 | 1.644 | 1.710 | 1.644 | 1.686 | 7,540,186 | +0.04(+2.34%) |
Mar 30, 2009 | 1.598 | 1.688 | 1.584 | 1.647 | 4,780,061 | +0.01(+0.34%) |
Mar 26, 2009 | 1.600 | 1.642 | 1.581 | 1.642 | 3,613,456 | +0.06(+3.65%) |
Mar 25, 2009 | 1.518 | 1.606 | 1.518 | 1.584 | 4,391,745 | +0.06(+3.97%) |
Mar 24, 2009 | 1.540 | 1.595 | 1.523 | 1.523 | 3,927,119 | -0.04(-2.64%) |
Mar 23, 2009 | 1.515 | 1.576 | 1.501 | 1.565 | 9,883,846 | +0.05(+3.45%) |
Mar 20, 2009 | 1.633 | 1.633 | 1.510 | 1.512 | 7,938,800 | -0.11(-6.94%) |
Mar 19, 2009 | 1.732 | 1.754 | 1.617 | 1.625 | 5,989,583 | -0.11(-6.34%) |
Mar 18, 2009 | 1.735 | 1.760 | 1.664 | 1.735 | 6,051,802 | -0.01(-0.79%) |
Mar 17, 2009 | 1.691 | 1.749 | 1.666 | 1.749 | 3,354,253 | +0.06(+3.58%) |
Mar 16, 2009 | 1.719 | 1.760 | 1.675 | 1.688 | 3,425,768 | -0.01(-0.49%) |
Mar 13, 2009 | 1.694 | 1.716 | 1.655 | 1.697 | 0 | +0.06(+3.52%) |
Mar 12, 2009 | 1.581 | 1.647 | 1.573 | 1.639 | 4,001,193 | +0.06(+3.65%) |
Mar 11, 2009 | 1.598 | 1.631 | 1.567 | 1.581 | 3,824,847 | -0.01(-0.86%) |
Mar 10, 2009 | 1.537 | 1.598 | 1.504 | 1.595 | 3,880,226 | +0.11(+7.21%) |
Mar 09, 2009 | 1.499 | 1.529 | 1.474 | 1.488 | 4,016,299 | -0.04(-2.35%) |
Mar 06, 2009 | 1.515 | 1.548 | 1.466 | 1.523 | 0 | -0.01(-0.89%) |
Mar 05, 2009 | 1.562 | 1.600 | 1.510 | 1.537 | 1,721,706 | -0.06(-3.62%) |
Mar 04, 2009 | 1.592 | 1.620 | 1.537 | 1.595 | 3,285,386 | -0.01(-0.68%) |
Mar 02, 2009 | 1.636 | 1.653 | 1.584 | 1.606 | 6,492,381 | -0.05(-3.15%) |
Feb 27, 2009 | 1.614 | 1.686 | 1.611 | 1.658 | 0 | +0.01(+0.67%) |
Feb 26, 2009 | 1.655 | 1.691 | 1.639 | 1.647 | 3,147,444 | +0.00(+0.17%) |
Feb 25, 2009 | 1.655 | 1.691 | 1.625 | 1.644 | 3,687,865 | -0.03(-1.97%) |
Feb 24, 2009 | 1.606 | 1.686 | 1.545 | 1.677 | 5,002,506 | +0.10(+6.09%) |
Feb 23, 2009 | 1.650 | 1.653 | 1.581 | 1.581 | 3,992,473 | -0.06(-3.69%) |
Feb 20, 2009 | 1.554 | 1.644 | 1.397 | 1.642 | 7,822,633 | +0.10(+6.61%) |
Feb 19, 2009 | 1.617 | 1.647 | 1.532 | 1.540 | 5,077,276 | -0.09(-5.57%) |
Feb 18, 2009 | 1.631 | 1.639 | 1.595 | 1.631 | 2,501,020 | +0.02(+1.19%) |
Feb 17, 2009 | 1.609 | 1.647 | 1.595 | 1.611 | 3,007,648 | -0.02(-1.35%) |
Feb 13, 2009 | 1.677 | 1.697 | 1.625 | 1.633 | 3,313,881 | -0.05(-2.78%) |
Feb 12, 2009 | 1.622 | 1.683 | 1.603 | 1.680 | 4,367,210 | +0.03(+1.66%) |
Feb 11, 2009 | 1.644 | 1.666 | 1.622 | 1.653 | 4,193,140 | +0.03(+1.86%) |
Feb 10, 2009 | 1.680 | 1.697 | 1.622 | 1.622 | 6,372,923 | -0.06(-3.75%) |
Feb 09, 2009 | 1.702 | 1.708 | 1.639 | 1.686 | 5,977,673 | +0.00(+0.00%) |
Feb 06, 2009 | 1.666 | 1.697 | 1.658 | 1.686 | 5,370,378 | +0.02(+1.16%) |
Feb 05, 2009 | 1.683 | 1.705 | 1.653 | 1.666 | 7,421,296 | -0.01(-0.82%) |
Feb 04, 2009 | 1.694 | 1.719 | 1.664 | 1.680 | 23,112,840 | -0.09(-4.83%) |
Feb 03, 2009 | 1.760 | 1.787 | 1.708 | 1.765 | 3,488,929 | +0.01(+0.78%) |