Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.912 | 1.946 | 1.864 | 1.939 | 119,455 | +0.01(+0.38%) |
Apr 29, 2009 | 1.932 | 1.942 | 1.917 | 1.932 | 3,717 | -0.01(-0.50%) |
Apr 28, 2009 | 1.932 | 1.946 | 1.917 | 1.941 | 28,475 | +0.00(+0.25%) |
Apr 27, 2009 | 1.937 | 1.951 | 1.912 | 1.937 | 28,589 | +0.00(+0.25%) |
Apr 24, 2009 | 1.942 | 1.944 | 1.917 | 1.932 | 9,122 | -0.02(-0.99%) |
Apr 23, 2009 | 1.937 | 1.956 | 1.937 | 1.951 | 8,674 | -0.01(-0.74%) |
Apr 22, 2009 | 1.990 | 2.014 | 1.893 | 1.966 | 28,083 | -0.01(-0.49%) |
Apr 21, 2009 | 1.932 | 1.980 | 1.932 | 1.975 | 10,775 | +0.04(+2.25%) |
Apr 20, 2009 | 1.922 | 1.966 | 1.922 | 1.932 | 35,520 | +0.03(+1.53%) |
Apr 17, 2009 | 1.946 | 1.951 | 1.835 | 1.903 | 31,307 | -0.08(-3.91%) |
Apr 16, 2009 | 1.971 | 1.995 | 1.946 | 1.980 | 27,864 | +0.01(+0.49%) |
Apr 15, 2009 | 1.937 | 1.985 | 1.937 | 1.971 | 14,959 | +0.03(+1.50%) |
Apr 14, 2009 | 1.985 | 1.985 | 1.942 | 1.942 | 76,869 | -0.03(-1.72%) |
Apr 13, 2009 | 2.000 | 2.000 | 1.971 | 1.975 | 15,403 | +0.02(+1.24%) |
Apr 09, 2009 | 1.927 | 1.971 | 1.922 | 1.951 | 7,633 | +0.04(+2.03%) |
Apr 08, 2009 | 1.869 | 1.941 | 1.869 | 1.912 | 8,854 | +0.02(+0.98%) |
Apr 07, 2009 | 1.874 | 1.922 | 1.874 | 1.894 | 21,707 | -0.03(-1.47%) |
Apr 06, 2009 | 1.985 | 1.985 | 1.898 | 1.922 | 26,036 | -0.07(-3.41%) |
Apr 03, 2009 | 1.937 | 2.034 | 1.917 | 1.990 | 46,012 | +0.05(+2.50%) |
Apr 02, 2009 | 1.912 | 1.946 | 1.879 | 1.941 | 59,012 | +0.02(+1.26%) |
Apr 01, 2009 | 1.874 | 1.951 | 1.874 | 1.917 | 22,998 | +0.03(+1.80%) |
Mar 31, 2009 | 1.860 | 1.908 | 1.859 | 1.883 | 28,915 | +0.03(+1.83%) |
Mar 30, 2009 | 1.835 | 1.941 | 1.835 | 1.850 | 227,142 | -0.02(-1.04%) |
Mar 26, 2009 | 1.908 | 1.912 | 1.869 | 1.869 | 37,796 | +0.00(+0.26%) |
Mar 25, 2009 | 1.864 | 1.927 | 1.777 | 1.864 | 49,610 | +0.00(+0.00%) |
Mar 24, 2009 | 1.794 | 1.922 | 1.787 | 1.864 | 93,535 | -0.04(-2.04%) |
Mar 23, 2009 | 1.883 | 2.014 | 1.864 | 1.903 | 46,272 | +0.01(+0.51%) |
Mar 20, 2009 | 1.961 | 2.106 | 1.820 | 1.893 | 213,271 | -0.13(-6.46%) |
Mar 19, 2009 | 1.980 | 2.024 | 1.937 | 2.024 | 35,524 | +0.13(+6.63%) |
Mar 18, 2009 | 1.748 | 1.898 | 1.714 | 1.898 | 113,061 | +0.11(+5.95%) |
Mar 17, 2009 | 1.816 | 1.825 | 1.733 | 1.791 | 18,795 | +0.05(+2.78%) |
Mar 16, 2009 | 1.733 | 1.772 | 1.733 | 1.743 | 6,010 | +0.03(+1.98%) |
Mar 13, 2009 | 1.772 | 1.791 | 1.709 | 1.709 | 19,239 | -0.09(-5.11%) |
Mar 12, 2009 | 1.811 | 1.830 | 1.753 | 1.801 | 63,960 | +0.14(+8.14%) |
Mar 11, 2009 | 1.695 | 1.704 | 1.627 | 1.666 | 9,641 | +0.02(+1.17%) |
Mar 10, 2009 | 1.675 | 1.685 | 1.491 | 1.646 | 81,762 | +0.00(+0.30%) |
Mar 09, 2009 | 1.583 | 1.651 | 1.583 | 1.641 | 33,331 | +0.00(+0.30%) |
Mar 06, 2009 | 1.637 | 1.680 | 1.637 | 1.637 | 3,924 | +0.00(+0.30%) |
Mar 05, 2009 | 1.588 | 1.666 | 1.588 | 1.632 | 15,680 | +0.06(+4.01%) |
Mar 04, 2009 | 1.477 | 1.574 | 1.477 | 1.569 | 70,557 | -0.10(-6.09%) |
Mar 02, 2009 | 1.701 | 1.704 | 1.656 | 1.670 | 24,995 | -0.06(-3.63%) |
Feb 27, 2009 | 1.738 | 1.738 | 1.719 | 1.733 | 3,393 | +0.00(+0.00%) |
Feb 26, 2009 | 1.670 | 1.738 | 1.670 | 1.733 | 52,171 | +0.06(+3.77%) |
Feb 25, 2009 | 1.719 | 1.719 | 1.646 | 1.670 | 3,924 | -0.01(-0.58%) |
Feb 24, 2009 | 1.738 | 1.738 | 1.477 | 1.680 | 36,247 | -0.04(-2.25%) |
Feb 23, 2009 | 1.578 | 1.738 | 1.578 | 1.719 | 29,070 | +0.01(+0.57%) |
Feb 20, 2009 | 1.675 | 1.709 | 1.598 | 1.709 | 82,028 | -0.01(-0.56%) |
Feb 19, 2009 | 1.714 | 1.733 | 1.670 | 1.719 | 25,837 | -0.05(-2.74%) |
Feb 18, 2009 | 1.796 | 1.796 | 1.738 | 1.767 | 10,331 | -0.02(-1.35%) |
Feb 17, 2009 | 1.796 | 1.796 | 1.728 | 1.791 | 35,187 | -0.00(-0.27%) |
Feb 13, 2009 | 1.791 | 1.796 | 1.767 | 1.796 | 32,633 | +0.01(+0.82%) |
Feb 12, 2009 | 1.753 | 1.806 | 1.714 | 1.782 | 30,609 | -0.07(-3.92%) |
Feb 11, 2009 | 1.898 | 1.898 | 1.801 | 1.854 | 26,643 | -0.03(-1.54%) |
Feb 10, 2009 | 1.898 | 1.898 | 1.738 | 1.883 | 59,179 | +0.09(+5.14%) |
Feb 09, 2009 | 1.806 | 1.917 | 1.738 | 1.791 | 51,242 | +0.09(+5.11%) |
Feb 06, 2009 | 1.733 | 1.758 | 1.661 | 1.704 | 17,555 | -0.12(-6.63%) |
Feb 05, 2009 | 1.811 | 1.845 | 1.651 | 1.825 | 84,044 | +0.02(+1.07%) |
Feb 04, 2009 | 1.937 | 1.937 | 1.782 | 1.806 | 56,901 | -0.13(-6.75%) |
Feb 03, 2009 | 1.888 | 1.937 | 1.879 | 1.937 | 61,961 | +0.00(+0.00%) |