Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.739 | 1.761 | 1.728 | 1.739 | 2,206,001 | +0.03(+1.57%) |
Apr 29, 2009 | 1.676 | 1.715 | 1.669 | 1.713 | 1,850,895 | +0.06(+3.84%) |
Apr 28, 2009 | 1.649 | 1.676 | 1.630 | 1.649 | 1,988,403 | -0.00(-0.12%) |
Apr 27, 2009 | 1.659 | 1.670 | 1.632 | 1.651 | 1,743,634 | +0.01(+0.47%) |
Apr 24, 2009 | 1.632 | 1.674 | 1.630 | 1.644 | 1,884,625 | +0.01(+0.82%) |
Apr 23, 2009 | 1.534 | 1.630 | 1.496 | 1.630 | 3,466,464 | +0.11(+6.92%) |
Apr 22, 2009 | 1.532 | 1.563 | 1.465 | 1.525 | 7,110,461 | -0.16(-9.66%) |
Apr 21, 2009 | 1.592 | 1.729 | 1.582 | 1.688 | 1,242,526 | +0.11(+6.93%) |
Apr 20, 2009 | 1.728 | 1.732 | 1.578 | 1.578 | 1,366,519 | -0.17(-9.96%) |
Apr 17, 2009 | 1.761 | 1.782 | 1.747 | 1.753 | 777,469 | +0.00(+0.11%) |
Apr 16, 2009 | 1.776 | 1.776 | 1.695 | 1.751 | 1,103,767 | -0.01(-0.54%) |
Apr 15, 2009 | 1.728 | 1.764 | 1.703 | 1.761 | 967,906 | +0.06(+3.61%) |
Apr 14, 2009 | 1.766 | 1.766 | 1.688 | 1.699 | 954,417 | -0.07(-3.90%) |
Apr 13, 2009 | 1.688 | 1.774 | 1.688 | 1.768 | 919,586 | +0.04(+2.22%) |
Apr 09, 2009 | 1.621 | 1.739 | 1.613 | 1.730 | 1,064,014 | +0.14(+8.54%) |
Apr 08, 2009 | 1.592 | 1.611 | 1.580 | 1.594 | 918,674 | +0.01(+0.48%) |
Apr 07, 2009 | 1.632 | 1.646 | 1.584 | 1.586 | 878,076 | -0.07(-4.28%) |
Apr 06, 2009 | 1.669 | 1.669 | 1.611 | 1.657 | 715,248 | -0.01(-0.69%) |
Apr 03, 2009 | 1.582 | 1.688 | 1.582 | 1.669 | 973,167 | -0.02(-1.25%) |
Apr 02, 2009 | 1.638 | 1.699 | 1.599 | 1.690 | 1,464,989 | +0.11(+7.05%) |
Apr 01, 2009 | 1.609 | 1.609 | 1.571 | 1.578 | 1,571,483 | -0.06(-3.40%) |
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%) |