Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.264 | 1.329 | 1.232 | 1.311 | 2,128,857 | +0.07(+5.80%) |
Mar 30, 2009 | 1.336 | 1.361 | 1.218 | 1.239 | 2,648,174 | -0.27(-18.05%) |
Mar 26, 2009 | 1.512 | 1.526 | 1.430 | 1.512 | 1,864,902 | +0.02(+1.45%) |
Mar 25, 2009 | 1.440 | 1.520 | 1.329 | 1.491 | 2,021,027 | +0.07(+4.80%) |
Mar 24, 2009 | 1.480 | 1.559 | 1.419 | 1.422 | 1,848,481 | -0.09(-5.94%) |
Mar 23, 2009 | 1.440 | 1.519 | 1.440 | 1.512 | 2,238,932 | +0.24(+18.59%) |
Mar 20, 2009 | 1.433 | 1.437 | 1.264 | 1.275 | 2,231,011 | -0.14(-9.67%) |
Mar 19, 2009 | 1.548 | 1.584 | 1.408 | 1.412 | 1,836,436 | -0.15(-9.45%) |
Mar 18, 2009 | 1.447 | 1.559 | 1.408 | 1.559 | 2,250,709 | +0.10(+6.63%) |
Mar 17, 2009 | 1.401 | 1.462 | 1.311 | 1.462 | 1,702,142 | +0.01(+0.99%) |
Mar 16, 2009 | 1.455 | 1.534 | 1.422 | 1.447 | 3,015,687 | +0.01(+0.50%) |
Mar 13, 2009 | 1.455 | 1.487 | 1.394 | 1.440 | 0 | -0.03(-1.72%) |
Mar 12, 2009 | 1.325 | 1.473 | 1.289 | 1.465 | 1,743,169 | +0.14(+10.57%) |
Mar 11, 2009 | 1.340 | 1.361 | 1.232 | 1.325 | 5,557,988 | +0.03(+1.93%) |
Mar 10, 2009 | 1.081 | 1.307 | 1.049 | 1.300 | 4,548,552 | +0.26(+24.40%) |
Mar 09, 2009 | 1.052 | 1.142 | 1.045 | 1.045 | 1,766,807 | -0.05(-4.28%) |
Mar 06, 2009 | 1.099 | 1.117 | 0.9913 | 1.092 | 0 | -0.03(-2.56%) |
Mar 05, 2009 | 1.207 | 1.207 | 1.092 | 1.121 | 1,389,157 | -0.09(-7.14%) |
Mar 04, 2009 | 1.160 | 1.218 | 1.131 | 1.207 | 2,501,039 | +0.05(+4.35%) |
Mar 02, 2009 | 1.232 | 1.239 | 1.149 | 1.157 | 2,365,601 | -0.10(-7.74%) |
Feb 27, 2009 | 1.221 | 1.311 | 1.221 | 1.254 | 0 | -0.01(-0.85%) |
Feb 26, 2009 | 1.347 | 1.358 | 1.254 | 1.264 | 1,945,562 | -0.04(-3.03%) |
Feb 25, 2009 | 1.498 | 1.498 | 1.246 | 1.304 | 2,187,876 | -0.07(-4.97%) |
Feb 24, 2009 | 1.203 | 1.383 | 1.160 | 1.372 | 3,449,399 | +0.21(+18.27%) |
Feb 23, 2009 | 1.307 | 1.311 | 1.146 | 1.160 | 2,243,869 | -0.14(-10.53%) |
Feb 20, 2009 | 1.257 | 1.311 | 1.200 | 1.297 | 2,374,788 | +0.00(+0.28%) |
Feb 19, 2009 | 1.383 | 1.419 | 1.293 | 1.293 | 2,103,332 | -0.07(-5.26%) |
Feb 18, 2009 | 1.440 | 1.469 | 1.311 | 1.365 | 3,755,950 | -0.06(-4.28%) |
Feb 17, 2009 | 1.523 | 1.523 | 1.412 | 1.426 | 2,280,862 | -0.11(-7.03%) |
Feb 13, 2009 | 1.627 | 1.656 | 1.526 | 1.534 | 2,071,971 | -0.09(-5.53%) |
Feb 12, 2009 | 1.544 | 1.630 | 1.498 | 1.623 | 3,236,597 | +0.04(+2.73%) |
Feb 11, 2009 | 1.602 | 1.609 | 1.526 | 1.580 | 2,026,380 | -0.01(-0.45%) |
Feb 10, 2009 | 1.746 | 1.796 | 1.573 | 1.588 | 2,566,643 | -0.17(-9.61%) |
Feb 09, 2009 | 1.789 | 1.789 | 1.717 | 1.756 | 1,729,457 | -0.04(-2.00%) |
Feb 06, 2009 | 1.674 | 1.792 | 1.659 | 1.792 | 1,903,540 | +0.12(+7.31%) |
Feb 05, 2009 | 1.652 | 1.717 | 1.595 | 1.670 | 2,528,246 | +0.00(+0.00%) |
Feb 04, 2009 | 1.720 | 1.760 | 1.652 | 1.670 | 2,968,905 | -0.05(-2.92%) |
Feb 03, 2009 | 1.695 | 1.728 | 1.641 | 1.720 | 2,430,057 | +0.05(+2.79%) |
Feb 02, 2009 | 1.634 | 1.685 | 1.530 | 1.674 | 3,321,979 | +0.04(+2.42%) |
Jan 30, 2009 | 1.756 | 1.764 | 1.609 | 1.634 | 0 | -0.09(-5.41%) |
Jan 29, 2009 | 1.961 | 1.961 | 1.724 | 1.728 | 4,165,281 | -0.26(-13.02%) |
Jan 28, 2009 | 1.911 | 1.993 | 1.850 | 1.986 | 3,080,177 | +0.10(+5.53%) |
Jan 27, 2009 | 1.889 | 1.911 | 1.853 | 1.882 | 1,254,203 | +0.01(+0.38%) |
Jan 26, 2009 | 1.868 | 1.904 | 1.821 | 1.875 | 1,668,247 | +0.03(+1.36%) |
Jan 23, 2009 | 1.713 | 1.861 | 1.706 | 1.850 | 3,270,564 | +0.08(+4.67%) |
Jan 22, 2009 | 1.857 | 1.911 | 1.692 | 1.767 | 5,220,107 | -0.15(-7.69%) |
Jan 21, 2009 | 1.789 | 1.925 | 1.699 | 1.914 | 2,988,230 | +0.17(+9.45%) |
Jan 20, 2009 | 1.875 | 1.882 | 1.746 | 1.749 | 3,264,550 | -0.13(-6.88%) |
Jan 16, 2009 | 1.896 | 1.917 | 1.778 | 1.878 | 2,782,908 | +0.02(+0.97%) |
Jan 15, 2009 | 1.785 | 1.875 | 1.688 | 1.861 | 3,869,530 | +0.05(+2.57%) |
Jan 14, 2009 | 1.889 | 1.922 | 1.771 | 1.814 | 2,889,244 | -0.13(-6.65%) |
Jan 13, 2009 | 1.864 | 1.947 | 1.864 | 1.943 | 2,703,220 | +0.07(+3.64%) |
Jan 12, 2009 | 1.940 | 1.958 | 1.853 | 1.875 | 5,511,287 | -0.11(-5.61%) |
Jan 09, 2009 | 2.083 | 2.083 | 1.886 | 1.986 | 31,080,816 | +0.05(+2.41%) |
Jan 08, 2009 | 1.986 | 2.069 | 1.914 | 1.940 | 7,806,802 | -0.26(-11.76%) |
Jan 07, 2009 | 2.331 | 2.428 | 2.155 | 2.198 | 5,363,467 | -0.18(-7.41%) |
Jan 06, 2009 | 2.256 | 2.378 | 2.187 | 2.374 | 1,450,573 | +0.16(+7.31%) |
Jan 05, 2009 | 2.202 | 2.266 | 2.148 | 2.213 | 1,844,212 | +0.00(+0.16%) |
Jan 02, 2009 | 2.302 | 2.324 | 2.202 | 2.209 | 0 | -0.06(-2.54%) |