Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.920 | 1.930 | 1.880 | 1.880 | 67,900 | -0.04(-2.08%) |
Mar 30, 2009 | 1.990 | 1.990 | 1.740 | 1.920 | 16,550 | +0.12(+6.67%) |
Mar 26, 2009 | 1.770 | 1.800 | 1.720 | 1.800 | 4,400 | +0.04(+2.27%) |
Mar 25, 2009 | 1.780 | 1.790 | 1.750 | 1.760 | 6,000 | -0.01(-0.56%) |
Mar 24, 2009 | 1.800 | 1.800 | 1.770 | 1.770 | 6,000 | -0.03(-1.67%) |
Mar 23, 2009 | 1.740 | 1.800 | 1.740 | 1.800 | 50,900 | +0.09(+5.26%) |
Mar 20, 2009 | 1.750 | 1.750 | 1.700 | 1.710 | 11,300 | -0.04(-2.29%) |
Mar 19, 2009 | 1.710 | 1.810 | 1.700 | 1.750 | 36,300 | +0.07(+4.17%) |
Mar 18, 2009 | 1.720 | 1.720 | 1.650 | 1.680 | 5,400 | -0.01(-0.59%) |
Mar 17, 2009 | 1.670 | 1.690 | 1.635 | 1.690 | 15,725 | +0.01(+0.59%) |
Mar 16, 2009 | 1.652 | 1.682 | 1.652 | 1.680 | 2,900 | +0.03(+1.82%) |
Mar 13, 2009 | 1.670 | 1.670 | 1.650 | 1.650 | 0 | -0.03(-1.78%) |
Mar 12, 2009 | 1.700 | 1.700 | 1.650 | 1.680 | 7,235 | -0.01(-0.60%) |
Mar 11, 2009 | 1.420 | 1.740 | 1.370 | 1.690 | 35,540 | +0.27(+19.02%) |
Mar 10, 2009 | 1.380 | 1.420 | 1.380 | 1.420 | 16,936 | +0.03(+2.15%) |
Mar 09, 2009 | 1.380 | 1.390 | 1.370 | 1.390 | 11,200 | -0.01(-0.71%) |
Mar 06, 2009 | 1.410 | 1.416 | 1.380 | 1.400 | 0 | -0.02(-1.40%) |
Mar 05, 2009 | 1.420 | 1.420 | 1.400 | 1.420 | 14,190 | -0.00(-0.01%) |
Mar 04, 2009 | 1.400 | 1.420 | 1.400 | 1.420 | 3,850 | +0.03(+2.16%) |
Mar 02, 2009 | 1.450 | 1.450 | 1.370 | 1.390 | 24,202 | -0.04(-2.80%) |
Feb 27, 2009 | 1.450 | 1.470 | 1.430 | 1.430 | 0 | -0.04(-2.71%) |
Feb 26, 2009 | 1.430 | 1.470 | 1.430 | 1.470 | 6,300 | +0.04(+2.79%) |
Feb 25, 2009 | 1.420 | 1.430 | 1.400 | 1.430 | 128,563 | +0.02(+1.42%) |
Feb 24, 2009 | 1.460 | 1.480 | 1.410 | 1.410 | 15,791 | -0.04(-2.76%) |
Feb 23, 2009 | 1.500 | 1.500 | 1.410 | 1.450 | 10,100 | -0.05(-3.33%) |
Feb 20, 2009 | 1.580 | 1.600 | 1.500 | 1.500 | 12,550 | -0.11(-6.83%) |
Feb 19, 2009 | 1.560 | 1.610 | 1.530 | 1.610 | 31,665 | +0.04(+2.55%) |
Feb 18, 2009 | 1.560 | 1.600 | 1.550 | 1.570 | 13,577 | +0.01(+0.63%) |
Feb 17, 2009 | 1.680 | 1.700 | 1.540 | 1.560 | 22,322 | -0.08(-4.87%) |
Feb 13, 2009 | 1.580 | 1.890 | 1.540 | 1.640 | 8,612 | +0.05(+3.14%) |
Feb 12, 2009 | 1.630 | 1.630 | 1.590 | 1.590 | 3,500 | -0.06(-3.48%) |
Feb 11, 2009 | 1.690 | 1.690 | 1.630 | 1.647 | 6,240 | +0.01(+0.45%) |
Feb 10, 2009 | 1.530 | 1.810 | 1.500 | 1.640 | 36,146 | +0.12(+7.89%) |
Feb 09, 2009 | 1.510 | 1.548 | 1.510 | 1.520 | 6,630 | -0.04(-2.56%) |
Feb 06, 2009 | 1.510 | 1.560 | 1.500 | 1.560 | 10,244 | +0.06(+3.90%) |
Feb 05, 2009 | 1.500 | 1.520 | 1.490 | 1.501 | 11,500 | +0.03(+2.14%) |
Feb 04, 2009 | 1.450 | 1.470 | 1.440 | 1.470 | 3,000 | -0.01(-0.68%) |
Feb 03, 2009 | 1.490 | 1.490 | 1.460 | 1.480 | 4,150 | -0.02(-1.33%) |
Feb 02, 2009 | 1.540 | 1.540 | 1.500 | 1.500 | 5,295 | +0.00(+0.00%) |
Jan 30, 2009 | 1.530 | 1.550 | 1.500 | 1.500 | 0 | -0.03(-1.96%) |
Jan 29, 2009 | 1.500 | 1.550 | 1.500 | 1.530 | 6,000 | +0.06(+4.09%) |
Jan 28, 2009 | 1.360 | 1.480 | 1.351 | 1.470 | 10,018 | +0.06(+4.25%) |
Jan 27, 2009 | 1.370 | 1.416 | 1.370 | 1.410 | 11,200 | +0.01(+0.71%) |
Jan 26, 2009 | 1.350 | 1.450 | 1.350 | 1.400 | 11,673 | +0.02(+1.46%) |
Jan 23, 2009 | 1.360 | 1.380 | 1.330 | 1.380 | 10,951 | +0.02(+1.47%) |
Jan 22, 2009 | 1.350 | 1.392 | 1.350 | 1.360 | 20,425 | +0.01(+0.74%) |
Jan 21, 2009 | 1.250 | 1.400 | 1.250 | 1.350 | 27,450 | +0.08(+6.30%) |
Jan 20, 2009 | 1.450 | 1.450 | 1.230 | 1.270 | 20,120 | -0.21(-14.19%) |
Jan 16, 2009 | 1.500 | 1.560 | 1.480 | 1.480 | 15,491 | -0.05(-3.50%) |
Jan 15, 2009 | 1.500 | 1.549 | 1.400 | 1.534 | 34,700 | +0.06(+4.33%) |
Jan 14, 2009 | 1.510 | 1.580 | 1.470 | 1.470 | 36,386 | -0.12(-7.55%) |
Jan 13, 2009 | 1.600 | 1.740 | 1.580 | 1.590 | 26,293 | +0.00(+0.00%) |
Jan 12, 2009 | 1.560 | 1.870 | 1.560 | 1.590 | 44,640 | +0.03(+1.92%) |
Jan 09, 2009 | 1.410 | 1.700 | 1.360 | 1.560 | 148,800 | +0.16(+11.43%) |
Jan 08, 2009 | 1.350 | 1.410 | 1.350 | 1.400 | 27,508 | +0.08(+6.06%) |
Jan 07, 2009 | 1.350 | 1.360 | 1.320 | 1.320 | 4,950 | -0.08(-5.71%) |
Jan 06, 2009 | 1.396 | 1.440 | 1.350 | 1.400 | 21,124 | +0.04(+2.94%) |
Jan 05, 2009 | 1.380 | 1.410 | 1.350 | 1.360 | 15,837 | +0.11(+8.80%) |
Jan 02, 2009 | 1.240 | 1.370 | 1.170 | 1.250 | 0 | +0.05(+4.17%) |