Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.776 | 1.807 | 1.729 | 1.760 | 199,583 | -0.02(-0.88%) |
Apr 29, 2009 | 1.698 | 1.776 | 1.659 | 1.776 | 113,418 | +0.09(+5.58%) |
Apr 28, 2009 | 1.619 | 1.721 | 1.619 | 1.682 | 68,382 | +0.05(+2.87%) |
Apr 27, 2009 | 1.659 | 1.690 | 1.619 | 1.635 | 216,335 | -0.04(-2.34%) |
Apr 24, 2009 | 1.674 | 1.713 | 1.643 | 1.674 | 108,512 | +0.02(+0.94%) |
Apr 23, 2009 | 1.698 | 1.752 | 1.643 | 1.659 | 222,995 | -0.03(-1.85%) |
Apr 22, 2009 | 1.737 | 1.762 | 1.666 | 1.690 | 72,923 | -0.02(-0.92%) |
Apr 21, 2009 | 1.745 | 1.745 | 1.666 | 1.706 | 115,651 | -0.05(-3.11%) |
Apr 20, 2009 | 1.839 | 1.893 | 1.760 | 1.760 | 132,796 | -0.12(-6.25%) |
Apr 17, 2009 | 1.909 | 1.909 | 1.807 | 1.878 | 106,587 | -0.02(-1.23%) |
Apr 16, 2009 | 1.792 | 1.917 | 1.792 | 1.901 | 82,036 | +0.13(+7.52%) |
Apr 15, 2009 | 1.752 | 1.799 | 1.745 | 1.768 | 94,489 | +0.01(+0.44%) |
Apr 14, 2009 | 1.917 | 1.956 | 1.729 | 1.760 | 248,228 | -0.16(-8.16%) |
Apr 13, 2009 | 1.979 | 2.058 | 1.901 | 1.917 | 134,988 | -0.08(-3.92%) |
Apr 09, 2009 | 1.885 | 2.050 | 1.885 | 1.995 | 203,753 | +0.16(+8.97%) |
Apr 08, 2009 | 1.706 | 1.839 | 1.698 | 1.831 | 105,469 | +0.13(+7.83%) |
Apr 07, 2009 | 1.799 | 1.885 | 1.690 | 1.698 | 97,428 | -0.19(-9.96%) |
Apr 06, 2009 | 1.956 | 1.972 | 1.823 | 1.885 | 97,878 | -0.07(-3.60%) |
Apr 03, 2009 | 1.878 | 1.964 | 1.643 | 1.956 | 228,743 | +0.09(+4.60%) |
Apr 02, 2009 | 1.643 | 2.026 | 1.643 | 1.870 | 303,437 | +0.27(+17.16%) |
Apr 01, 2009 | 1.549 | 1.604 | 1.486 | 1.596 | 82,483 | +0.02(+0.99%) |
Mar 31, 2009 | 1.510 | 1.588 | 1.463 | 1.580 | 101,882 | +0.09(+6.32%) |
Mar 30, 2009 | 1.471 | 1.502 | 1.447 | 1.486 | 244,112 | -0.12(-7.32%) |
Mar 26, 2009 | 1.588 | 1.627 | 1.557 | 1.604 | 189,403 | +0.03(+1.99%) |
Mar 25, 2009 | 1.549 | 1.659 | 1.502 | 1.573 | 90,197 | +0.05(+3.08%) |
Mar 24, 2009 | 1.682 | 1.690 | 1.518 | 1.526 | 93,217 | -0.18(-10.55%) |
Mar 23, 2009 | 1.684 | 1.713 | 1.432 | 1.706 | 993,738 | +0.31(+22.47%) |
Mar 20, 2009 | 1.533 | 1.533 | 1.393 | 1.393 | 237,280 | -0.13(-8.25%) |
Mar 19, 2009 | 1.557 | 1.557 | 1.494 | 1.518 | 110,621 | -0.01(-0.51%) |
Mar 18, 2009 | 1.565 | 1.580 | 1.448 | 1.526 | 608,006 | -0.04(-2.50%) |
Mar 17, 2009 | 1.533 | 1.573 | 1.518 | 1.565 | 197,644 | +0.04(+2.56%) |
Mar 16, 2009 | 1.533 | 1.682 | 1.502 | 1.526 | 127,123 | +0.02(+1.04%) |
Mar 13, 2009 | 1.596 | 1.612 | 1.494 | 1.510 | 89,742 | -0.08(-4.93%) |
Mar 12, 2009 | 1.557 | 1.635 | 1.440 | 1.588 | 311,588 | +0.02(+1.00%) |
Mar 11, 2009 | 1.713 | 1.760 | 1.573 | 1.573 | 147,425 | -0.13(-7.80%) |
Mar 10, 2009 | 1.635 | 1.823 | 1.619 | 1.706 | 223,028 | +0.13(+7.92%) |
Mar 09, 2009 | 1.737 | 1.772 | 1.565 | 1.580 | 106,103 | -0.18(-10.22%) |
Mar 06, 2009 | 1.565 | 1.784 | 1.565 | 1.760 | 148,027 | +0.21(+13.64%) |
Mar 05, 2009 | 1.862 | 1.885 | 1.502 | 1.549 | 245,805 | -0.38(-19.51%) |
Mar 04, 2009 | 1.799 | 1.932 | 1.776 | 1.925 | 91,247 | +0.14(+7.89%) |
Mar 02, 2009 | 1.917 | 2.073 | 1.784 | 1.784 | 185,171 | -0.22(-10.94%) |
Feb 27, 2009 | 1.901 | 2.065 | 1.854 | 2.003 | 144,796 | +0.06(+3.23%) |
Feb 26, 2009 | 1.862 | 2.026 | 1.839 | 1.940 | 170,466 | +0.09(+5.09%) |
Feb 25, 2009 | 1.885 | 1.972 | 1.831 | 1.846 | 544,373 | -0.21(-10.27%) |
Feb 24, 2009 | 1.870 | 2.089 | 1.854 | 2.058 | 235,116 | +0.15(+7.79%) |
Feb 23, 2009 | 2.011 | 2.018 | 1.870 | 1.909 | 202,584 | -0.09(-4.31%) |
Feb 20, 2009 | 1.917 | 2.034 | 1.917 | 1.995 | 116,959 | +0.04(+2.00%) |
Feb 19, 2009 | 1.964 | 1.987 | 1.956 | 1.956 | 61,050 | +0.02(+1.21%) |
Feb 18, 2009 | 1.917 | 1.987 | 1.901 | 1.932 | 121,911 | -0.02(-1.20%) |
Feb 17, 2009 | 2.003 | 2.003 | 1.831 | 1.956 | 300,731 | -0.07(-3.47%) |
Feb 13, 2009 | 2.018 | 2.058 | 1.995 | 2.026 | 177,685 | +0.01(+0.39%) |
Feb 12, 2009 | 1.972 | 2.042 | 1.878 | 2.018 | 79,482 | +0.11(+5.74%) |
Feb 11, 2009 | 2.003 | 2.026 | 1.901 | 1.909 | 156,088 | -0.09(-4.31%) |
Feb 10, 2009 | 2.034 | 2.120 | 1.995 | 1.995 | 295,175 | -0.10(-4.85%) |
Feb 09, 2009 | 2.175 | 2.284 | 2.050 | 2.097 | 147,633 | -0.11(-4.96%) |
Feb 06, 2009 | 2.183 | 2.261 | 2.167 | 2.206 | 144,457 | +0.03(+1.44%) |
Feb 05, 2009 | 2.144 | 2.347 | 2.144 | 2.175 | 123,360 | +0.03(+1.46%) |
Feb 04, 2009 | 2.261 | 2.347 | 2.128 | 2.144 | 129,869 | -0.13(-5.52%) |
Feb 03, 2009 | 2.183 | 2.378 | 2.065 | 2.269 | 133,287 | +0.12(+5.45%) |