Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.758 | 1.789 | 1.711 | 1.742 | 201,637 | -0.02(-0.88%) |
Apr 29, 2009 | 1.680 | 1.758 | 1.642 | 1.758 | 114,585 | +0.09(+5.58%) |
Apr 28, 2009 | 1.603 | 1.704 | 1.603 | 1.665 | 69,086 | +0.05(+2.87%) |
Apr 27, 2009 | 1.642 | 1.673 | 1.603 | 1.618 | 218,562 | -0.04(-2.34%) |
Apr 24, 2009 | 1.657 | 1.696 | 1.626 | 1.657 | 109,629 | +0.02(+0.94%) |
Apr 23, 2009 | 1.680 | 1.735 | 1.626 | 1.642 | 225,290 | -0.03(-1.85%) |
Apr 22, 2009 | 1.719 | 1.745 | 1.649 | 1.673 | 73,674 | -0.02(-0.92%) |
Apr 21, 2009 | 1.727 | 1.727 | 1.649 | 1.688 | 116,841 | -0.05(-3.11%) |
Apr 20, 2009 | 1.820 | 1.874 | 1.742 | 1.742 | 134,162 | -0.12(-6.25%) |
Apr 17, 2009 | 1.889 | 1.889 | 1.789 | 1.859 | 107,684 | -0.02(-1.23%) |
Apr 16, 2009 | 1.773 | 1.897 | 1.773 | 1.882 | 82,880 | +0.13(+7.52%) |
Apr 15, 2009 | 1.735 | 1.781 | 1.727 | 1.750 | 95,462 | +0.01(+0.44%) |
Apr 14, 2009 | 1.897 | 1.936 | 1.711 | 1.742 | 250,782 | -0.15(-8.16%) |
Apr 13, 2009 | 1.959 | 2.037 | 1.882 | 1.897 | 136,377 | -0.08(-3.92%) |
Apr 09, 2009 | 1.866 | 2.029 | 1.866 | 1.975 | 205,850 | +0.16(+8.97%) |
Apr 08, 2009 | 1.688 | 1.820 | 1.680 | 1.812 | 106,555 | +0.13(+7.83%) |
Apr 07, 2009 | 1.781 | 1.866 | 1.673 | 1.680 | 98,431 | -0.19(-9.96%) |
Apr 06, 2009 | 1.936 | 1.951 | 1.804 | 1.866 | 98,885 | -0.07(-3.60%) |
Apr 03, 2009 | 1.859 | 1.944 | 1.626 | 1.936 | 231,097 | +0.09(+4.60%) |
Apr 02, 2009 | 1.626 | 2.006 | 1.626 | 1.851 | 306,560 | +0.27(+17.16%) |
Apr 01, 2009 | 1.533 | 1.587 | 1.471 | 1.580 | 83,332 | +0.02(+0.99%) |
Mar 31, 2009 | 1.495 | 1.572 | 1.448 | 1.564 | 102,931 | +0.09(+6.32%) |
Mar 30, 2009 | 1.456 | 1.487 | 1.433 | 1.471 | 246,624 | -0.12(-7.32%) |
Mar 26, 2009 | 1.572 | 1.611 | 1.541 | 1.587 | 191,353 | +0.03(+1.99%) |
Mar 25, 2009 | 1.533 | 1.642 | 1.487 | 1.556 | 91,125 | +0.05(+3.08%) |
Mar 24, 2009 | 1.665 | 1.673 | 1.502 | 1.510 | 94,177 | -0.18(-10.55%) |
Mar 23, 2009 | 1.667 | 1.696 | 1.417 | 1.688 | 1,003,965 | +0.31(+22.47%) |
Mar 20, 2009 | 1.518 | 1.518 | 1.378 | 1.378 | 239,722 | -0.12(-8.25%) |
Mar 19, 2009 | 1.541 | 1.541 | 1.479 | 1.502 | 111,760 | -0.01(-0.51%) |
Mar 18, 2009 | 1.549 | 1.564 | 1.434 | 1.510 | 614,263 | -0.04(-2.50%) |
Mar 17, 2009 | 1.518 | 1.556 | 1.502 | 1.549 | 199,678 | +0.04(+2.56%) |
Mar 16, 2009 | 1.518 | 1.665 | 1.487 | 1.510 | 128,431 | +0.02(+1.04%) |
Mar 13, 2009 | 1.580 | 1.595 | 1.479 | 1.495 | 90,666 | -0.08(-4.93%) |
Mar 12, 2009 | 1.541 | 1.618 | 1.425 | 1.572 | 314,795 | +0.02(+1.00%) |
Mar 11, 2009 | 1.696 | 1.742 | 1.556 | 1.556 | 148,942 | -0.13(-7.80%) |
Mar 10, 2009 | 1.618 | 1.804 | 1.603 | 1.688 | 225,323 | +0.12(+7.92%) |
Mar 09, 2009 | 1.719 | 1.754 | 1.549 | 1.564 | 107,195 | -0.18(-10.22%) |
Mar 06, 2009 | 1.549 | 1.766 | 1.549 | 1.742 | 149,550 | +0.21(+13.64%) |
Mar 05, 2009 | 1.843 | 1.866 | 1.487 | 1.533 | 248,335 | -0.37(-19.51%) |
Mar 04, 2009 | 1.781 | 1.913 | 1.758 | 1.905 | 92,186 | +0.14(+7.89%) |
Mar 02, 2009 | 1.897 | 2.052 | 1.766 | 1.766 | 187,077 | -0.22(-10.94%) |
Feb 27, 2009 | 1.882 | 2.044 | 1.835 | 1.982 | 146,286 | +0.06(+3.23%) |
Feb 26, 2009 | 1.843 | 2.006 | 1.820 | 1.920 | 172,220 | +0.09(+5.09%) |
Feb 25, 2009 | 1.866 | 1.951 | 1.812 | 1.828 | 549,976 | -0.21(-10.27%) |
Feb 24, 2009 | 1.851 | 2.068 | 1.835 | 2.037 | 237,536 | +0.15(+7.79%) |
Feb 23, 2009 | 1.990 | 1.998 | 1.851 | 1.889 | 204,669 | -0.09(-4.31%) |
Feb 20, 2009 | 1.897 | 2.013 | 1.897 | 1.975 | 118,163 | +0.04(+2.00%) |
Feb 19, 2009 | 1.944 | 1.967 | 1.936 | 1.936 | 61,679 | +0.02(+1.21%) |
Feb 18, 2009 | 1.897 | 1.967 | 1.882 | 1.913 | 123,165 | -0.02(-1.20%) |
Feb 17, 2009 | 1.982 | 1.982 | 1.812 | 1.936 | 303,826 | -0.07(-3.47%) |
Feb 13, 2009 | 1.998 | 2.037 | 1.975 | 2.006 | 179,514 | +0.01(+0.39%) |
Feb 12, 2009 | 1.951 | 2.021 | 1.859 | 1.998 | 80,300 | +0.11(+5.74%) |
Feb 11, 2009 | 1.982 | 2.006 | 1.882 | 1.889 | 157,695 | -0.09(-4.31%) |
Feb 10, 2009 | 2.013 | 2.099 | 1.975 | 1.975 | 298,213 | -0.10(-4.85%) |
Feb 09, 2009 | 2.153 | 2.261 | 2.029 | 2.075 | 149,153 | -0.11(-4.96%) |
Feb 06, 2009 | 2.161 | 2.238 | 2.145 | 2.184 | 145,944 | +0.03(+1.44%) |
Feb 05, 2009 | 2.122 | 2.323 | 2.122 | 2.153 | 124,630 | +0.03(+1.46%) |
Feb 04, 2009 | 2.238 | 2.323 | 2.106 | 2.122 | 131,205 | -0.12(-5.52%) |
Feb 03, 2009 | 2.161 | 2.354 | 2.044 | 2.246 | 134,658 | +0.12(+5.45%) |