Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.659 | 1.678 | 1.555 | 1.634 | 1,362,202 | +0.00(+0.24%) |
Mar 30, 2009 | 1.715 | 1.726 | 1.582 | 1.630 | 1,143,671 | -0.24(-12.73%) |
Mar 26, 2009 | 1.876 | 1.903 | 1.803 | 1.868 | 1,405,459 | +0.03(+1.56%) |
Mar 25, 2009 | 1.878 | 1.899 | 1.764 | 1.839 | 1,667,137 | +0.08(+4.35%) |
Mar 24, 2009 | 1.793 | 1.841 | 1.755 | 1.762 | 1,491,195 | -0.02(-0.86%) |
Mar 23, 2009 | 1.682 | 1.782 | 1.596 | 1.778 | 1,257,887 | +0.20(+12.77%) |
Mar 20, 2009 | 1.722 | 1.726 | 1.576 | 1.576 | 927,131 | -0.12(-7.01%) |
Mar 19, 2009 | 1.697 | 1.772 | 1.688 | 1.695 | 1,082,248 | +0.02(+1.38%) |
Mar 18, 2009 | 1.461 | 1.674 | 1.452 | 1.672 | 1,155,231 | +0.21(+14.59%) |
Mar 17, 2009 | 1.444 | 1.496 | 1.387 | 1.459 | 1,230,210 | +0.02(+1.47%) |
Mar 16, 2009 | 1.477 | 1.530 | 1.433 | 1.438 | 1,078,885 | -0.02(-1.70%) |
Mar 13, 2009 | 1.479 | 1.534 | 1.440 | 1.463 | 770,487 | -0.01(-0.65%) |
Mar 12, 2009 | 1.364 | 1.486 | 1.308 | 1.473 | 1,258,184 | +0.11(+7.71%) |
Mar 11, 2009 | 1.419 | 1.461 | 1.344 | 1.367 | 761,873 | -0.03(-2.33%) |
Mar 10, 2009 | 1.254 | 1.406 | 1.210 | 1.400 | 980,264 | +0.18(+14.42%) |
Mar 09, 2009 | 1.241 | 1.295 | 1.185 | 1.224 | 1,022,253 | -0.04(-3.04%) |
Mar 06, 2009 | 1.344 | 1.348 | 1.233 | 1.262 | 1,130,599 | -0.07(-5.05%) |
Mar 05, 2009 | 1.404 | 1.404 | 1.295 | 1.329 | 1,065,312 | -0.11(-7.72%) |
Mar 04, 2009 | 1.375 | 1.486 | 1.295 | 1.440 | 1,548,671 | -0.03(-1.96%) |
Mar 02, 2009 | 1.525 | 1.544 | 1.469 | 1.469 | 1,143,504 | -0.08(-5.32%) |
Feb 27, 2009 | 1.540 | 1.653 | 1.534 | 1.552 | 1,046,692 | -0.02(-1.46%) |
Feb 26, 2009 | 1.553 | 1.607 | 1.525 | 1.575 | 1,268,008 | +0.01(+0.86%) |
Feb 25, 2009 | 1.601 | 1.608 | 1.477 | 1.561 | 1,143,092 | -0.03(-1.69%) |
Feb 24, 2009 | 1.542 | 1.596 | 1.481 | 1.588 | 1,442,161 | +0.06(+3.63%) |
Feb 23, 2009 | 1.592 | 1.601 | 1.521 | 1.532 | 1,592,736 | -0.04(-2.32%) |
Feb 20, 2009 | 1.590 | 1.607 | 1.534 | 1.569 | 2,137,800 | -0.05(-3.20%) |
Feb 19, 2009 | 1.680 | 1.707 | 1.615 | 1.621 | 989,967 | -0.04(-2.31%) |
Feb 18, 2009 | 1.644 | 1.711 | 1.619 | 1.659 | 2,426,722 | +0.03(+1.65%) |
Feb 17, 2009 | 1.707 | 1.715 | 1.601 | 1.632 | 1,988,778 | -0.08(-4.81%) |
Feb 13, 2009 | 1.726 | 1.762 | 1.680 | 1.715 | 2,081,752 | -0.04(-2.29%) |
Feb 12, 2009 | 1.745 | 1.805 | 1.730 | 1.755 | 2,014,662 | -0.08(-4.29%) |
Feb 11, 2009 | 1.910 | 2.029 | 1.816 | 1.833 | 1,739,244 | -0.10(-5.16%) |
Feb 10, 2009 | 2.056 | 2.079 | 1.851 | 1.933 | 2,174,288 | -0.15(-7.01%) |
Feb 09, 2009 | 2.023 | 2.098 | 2.019 | 2.079 | 455,921 | +0.04(+1.78%) |
Feb 06, 2009 | 2.033 | 2.046 | 1.920 | 2.043 | 1,554,647 | +0.00(+0.00%) |
Feb 05, 2009 | 2.035 | 2.100 | 2.023 | 2.043 | 973,146 | -0.02(-0.84%) |
Feb 04, 2009 | 2.098 | 2.150 | 2.037 | 2.060 | 550,350 | -0.03(-1.47%) |
Feb 03, 2009 | 2.110 | 2.110 | 2.067 | 2.090 | 983,872 | +0.01(+0.55%) |
Feb 02, 2009 | 2.087 | 2.100 | 2.018 | 2.079 | 1,246,635 | +0.00(+0.09%) |
Jan 30, 2009 | 2.177 | 2.183 | 2.064 | 2.077 | 1,123,977 | -0.08(-3.65%) |
Jan 29, 2009 | 2.204 | 2.230 | 2.156 | 2.156 | 834,856 | -0.07(-3.35%) |
Jan 28, 2009 | 2.148 | 2.263 | 2.148 | 2.230 | 1,025,976 | +0.09(+4.40%) |
Jan 27, 2009 | 2.090 | 2.142 | 2.079 | 2.136 | 681,533 | +0.04(+2.11%) |
Jan 26, 2009 | 2.106 | 2.188 | 1.945 | 2.092 | 674,500 | -0.04(-1.89%) |
Jan 23, 2009 | 2.035 | 2.156 | 2.033 | 2.133 | 556,711 | +0.03(+1.55%) |
Jan 22, 2009 | 2.148 | 2.163 | 2.064 | 2.100 | 418,624 | -0.10(-4.62%) |
Jan 21, 2009 | 2.035 | 2.204 | 2.035 | 2.202 | 746,299 | +0.14(+6.89%) |
Jan 20, 2009 | 2.215 | 2.215 | 2.041 | 2.060 | 1,295,502 | -0.16(-7.33%) |
Jan 16, 2009 | 2.301 | 2.301 | 2.121 | 2.223 | 902,265 | -0.06(-2.52%) |
Jan 15, 2009 | 2.301 | 2.357 | 2.188 | 2.280 | 976,635 | -0.02(-0.92%) |
Jan 14, 2009 | 2.240 | 2.346 | 2.173 | 2.301 | 1,213,973 | +0.02(+0.84%) |
Jan 13, 2009 | 2.240 | 2.351 | 2.217 | 2.282 | 557,968 | +0.02(+0.93%) |
Jan 12, 2009 | 2.261 | 2.342 | 2.242 | 2.261 | 808,770 | -0.02(-0.76%) |
Jan 09, 2009 | 2.432 | 2.445 | 2.259 | 2.278 | 786,192 | -0.17(-6.82%) |
Jan 08, 2009 | 2.332 | 2.445 | 2.332 | 2.445 | 778,215 | +0.07(+2.82%) |
Jan 07, 2009 | 2.372 | 2.425 | 2.332 | 2.378 | 588,752 | -0.04(-1.59%) |
Jan 06, 2009 | 2.484 | 2.484 | 2.121 | 2.416 | 1,330,286 | -0.06(-2.25%) |
Jan 05, 2009 | 2.332 | 2.474 | 2.321 | 2.472 | 1,364,298 | +0.14(+5.83%) |