Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.240 | 1.270 | 1.180 | 1.250 | 180,879 | +0.09(+7.76%) |
Mar 30, 2009 | 1.170 | 1.190 | 1.100 | 1.160 | 277,471 | -0.10(-7.94%) |
Mar 26, 2009 | 1.340 | 1.340 | 1.210 | 1.260 | 245,692 | +0.06(+5.00%) |
Mar 25, 2009 | 1.200 | 1.280 | 1.130 | 1.200 | 257,467 | +0.02(+1.69%) |
Mar 24, 2009 | 1.170 | 1.260 | 1.160 | 1.180 | 297,441 | -0.01(-0.83%) |
Mar 23, 2009 | 1.130 | 1.200 | 1.120 | 1.190 | 271,508 | +0.14(+13.33%) |
Mar 20, 2009 | 1.100 | 1.150 | 1.030 | 1.050 | 141,936 | -0.07(-6.25%) |
Mar 19, 2009 | 1.170 | 1.250 | 1.120 | 1.120 | 181,274 | -0.05(-4.27%) |
Mar 18, 2009 | 1.060 | 1.250 | 1.030 | 1.170 | 254,640 | +0.12(+11.43%) |
Mar 17, 2009 | 1.100 | 1.100 | 1.000 | 1.050 | 239,080 | -0.01(-0.94%) |
Mar 16, 2009 | 1.080 | 1.130 | 1.030 | 1.060 | 229,480 | +0.02(+1.92%) |
Mar 13, 2009 | 1.050 | 1.060 | 1.010 | 1.040 | 0 | +0.02(+1.96%) |
Mar 12, 2009 | 1.000 | 1.030 | 0.9500 | 1.020 | 195,014 | +0.04(+4.08%) |
Mar 11, 2009 | 0.9200 | 1.000 | 0.9200 | 0.9800 | 151,351 | +0.04(+4.26%) |
Mar 10, 2009 | 0.8600 | 0.9700 | 0.7800 | 0.9400 | 355,403 | +0.10(+11.90%) |
Mar 09, 2009 | 0.8500 | 0.8596 | 0.8000 | 0.8400 | 267,805 | -0.03(-3.00%) |
Mar 06, 2009 | 1.000 | 1.000 | 0.7700 | 0.8660 | 0 | -0.11(-11.63%) |
Mar 05, 2009 | 1.000 | 1.070 | 0.9500 | 0.9800 | 232,301 | -0.08(-7.55%) |
Mar 04, 2009 | 1.050 | 1.090 | 1.020 | 1.060 | 282,878 | -0.04(-3.64%) |
Mar 02, 2009 | 1.170 | 1.290 | 1.070 | 1.100 | 534,816 | -0.14(-11.29%) |
Feb 27, 2009 | 1.390 | 1.400 | 1.240 | 1.240 | 0 | -0.06(-4.62%) |
Feb 26, 2009 | 1.220 | 1.340 | 1.220 | 1.300 | 230,277 | +0.05(+4.00%) |
Feb 25, 2009 | 1.320 | 1.320 | 1.170 | 1.250 | 208,849 | -0.07(-5.30%) |
Feb 24, 2009 | 1.220 | 1.330 | 1.110 | 1.320 | 321,362 | +0.12(+10.00%) |
Feb 23, 2009 | 1.380 | 1.390 | 1.190 | 1.200 | 220,249 | -0.16(-11.44%) |
Feb 20, 2009 | 1.250 | 1.360 | 1.130 | 1.355 | 320,869 | +0.04(+3.44%) |
Feb 19, 2009 | 1.420 | 1.420 | 1.290 | 1.310 | 254,231 | -0.07(-5.07%) |
Feb 18, 2009 | 1.380 | 1.430 | 1.200 | 1.380 | 439,997 | -0.03(-2.13%) |
Feb 17, 2009 | 1.640 | 1.640 | 1.410 | 1.410 | 382,477 | -0.19(-11.88%) |
Feb 13, 2009 | 1.690 | 1.720 | 1.580 | 1.600 | 259,225 | -0.14(-8.05%) |
Feb 12, 2009 | 1.730 | 1.750 | 1.650 | 1.740 | 215,601 | -0.02(-1.25%) |
Feb 11, 2009 | 1.750 | 1.790 | 1.750 | 1.762 | 270,556 | -0.01(-0.45%) |
Feb 10, 2009 | 1.880 | 1.880 | 1.750 | 1.770 | 202,188 | -0.09(-4.84%) |
Feb 09, 2009 | 1.860 | 1.880 | 1.800 | 1.860 | 283,537 | +0.04(+2.20%) |
Feb 06, 2009 | 1.750 | 1.870 | 1.720 | 1.820 | 242,355 | +0.08(+4.60%) |
Feb 05, 2009 | 1.760 | 1.780 | 1.720 | 1.740 | 247,768 | -0.03(-1.69%) |
Feb 04, 2009 | 1.780 | 1.820 | 1.760 | 1.770 | 162,769 | -0.03(-1.64%) |
Feb 03, 2009 | 1.810 | 1.870 | 1.750 | 1.800 | 351,554 | +0.01(+0.53%) |
Feb 02, 2009 | 1.720 | 1.800 | 1.710 | 1.790 | 259,435 | +0.04(+2.29%) |
Jan 30, 2009 | 2.040 | 1.890 | 1.750 | 1.750 | 0 | -0.09(-4.89%) |
Jan 29, 2009 | 1.900 | 1.930 | 1.750 | 1.840 | 225,193 | -0.08(-4.17%) |
Jan 28, 2009 | 1.760 | 1.950 | 1.700 | 1.920 | 247,870 | +0.16(+9.09%) |
Jan 27, 2009 | 1.710 | 1.870 | 1.710 | 1.760 | 121,634 | +0.01(+0.58%) |
Jan 26, 2009 | 1.730 | 1.800 | 1.712 | 1.750 | 228,084 | -0.04(-2.24%) |
Jan 23, 2009 | 1.810 | 1.840 | 1.670 | 1.790 | 245,707 | -0.03(-1.65%) |
Jan 22, 2009 | 1.850 | 2.150 | 1.760 | 1.820 | 265,372 | -0.03(-1.62%) |
Jan 21, 2009 | 1.720 | 1.850 | 1.660 | 1.850 | 226,870 | +0.13(+7.56%) |
Jan 20, 2009 | 1.930 | 1.930 | 1.720 | 1.720 | 289,516 | -0.21(-10.88%) |
Jan 16, 2009 | 1.920 | 1.960 | 1.780 | 1.930 | 241,427 | +0.01(+0.52%) |
Jan 15, 2009 | 1.810 | 1.940 | 1.700 | 1.920 | 334,326 | +0.06(+3.23%) |
Jan 14, 2009 | 1.920 | 1.930 | 1.810 | 1.860 | 221,644 | -0.14(-7.00%) |
Jan 13, 2009 | 1.900 | 2.020 | 1.900 | 2.000 | 173,599 | +0.05(+2.56%) |
Jan 12, 2009 | 2.090 | 2.180 | 1.930 | 1.950 | 212,443 | -0.25(-11.36%) |
Jan 09, 2009 | 2.380 | 2.380 | 2.200 | 2.200 | 289,467 | -0.12(-5.17%) |
Jan 08, 2009 | 2.280 | 2.320 | 2.229 | 2.320 | 251,738 | +0.07(+3.11%) |
Jan 07, 2009 | 2.310 | 2.370 | 2.180 | 2.250 | 372,800 | -0.05(-2.17%) |
Jan 06, 2009 | 2.300 | 2.400 | 2.200 | 2.300 | 890,006 | +0.12(+5.50%) |
Jan 05, 2009 | 2.070 | 2.180 | 2.051 | 2.180 | 739,773 | +0.14(+6.86%) |
Jan 02, 2009 | 1.750 | 2.100 | 1.750 | 2.040 | 0 | +0.23(+12.71%) |