Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.768 | 1.790 | 1.710 | 1.710 | 2,187,341 | -0.00(-0.14%) |
Mar 30, 2009 | 1.713 | 1.744 | 1.672 | 1.713 | 1,626,265 | -0.17(-8.95%) |
Mar 26, 2009 | 1.804 | 1.881 | 1.775 | 1.881 | 3,730,622 | +0.08(+4.27%) |
Mar 25, 2009 | 1.761 | 1.862 | 1.710 | 1.804 | 3,091,690 | +0.01(+0.54%) |
Mar 24, 2009 | 1.722 | 1.862 | 1.722 | 1.795 | 1,627,945 | -0.06(-2.99%) |
Mar 23, 2009 | 1.771 | 1.857 | 1.766 | 1.850 | 3,847,029 | +0.26(+16.52%) |
Mar 20, 2009 | 1.537 | 1.631 | 1.537 | 1.588 | 2,363,808 | -0.04(-2.22%) |
Mar 19, 2009 | 1.682 | 1.682 | 1.580 | 1.624 | 3,323,211 | +0.02(+1.35%) |
Mar 18, 2009 | 1.571 | 1.607 | 1.513 | 1.602 | 3,259,980 | +0.08(+5.05%) |
Mar 17, 2009 | 1.506 | 1.525 | 1.467 | 1.525 | 1,449,362 | +0.01(+0.64%) |
Mar 16, 2009 | 1.496 | 1.559 | 1.496 | 1.516 | 1,556,923 | +0.01(+0.96%) |
Mar 13, 2009 | 1.467 | 1.528 | 1.439 | 1.501 | 0 | +0.04(+2.80%) |
Mar 12, 2009 | 1.350 | 1.465 | 1.338 | 1.460 | 2,217,670 | +0.07(+4.84%) |
Mar 11, 2009 | 1.429 | 1.484 | 1.359 | 1.393 | 2,397,608 | -0.05(-3.18%) |
Mar 10, 2009 | 1.285 | 1.455 | 1.285 | 1.439 | 2,072,742 | +0.14(+11.15%) |
Mar 09, 2009 | 1.309 | 1.340 | 1.275 | 1.294 | 1,091,511 | -0.04(-3.24%) |
Mar 06, 2009 | 1.313 | 1.381 | 1.292 | 1.338 | 0 | -0.01(-0.89%) |
Mar 05, 2009 | 1.256 | 1.398 | 1.256 | 1.350 | 2,155,873 | -0.03(-2.26%) |
Mar 04, 2009 | 1.321 | 1.422 | 1.321 | 1.381 | 2,469,785 | +0.14(+11.67%) |
Mar 02, 2009 | 1.321 | 1.321 | 1.212 | 1.236 | 2,748,484 | -0.13(-9.67%) |
Feb 27, 2009 | 1.465 | 1.465 | 1.369 | 1.369 | 0 | -0.06(-4.05%) |
Feb 26, 2009 | 1.470 | 1.475 | 1.407 | 1.427 | 938,976 | -0.03(-1.82%) |
Feb 25, 2009 | 1.431 | 1.484 | 1.422 | 1.453 | 1,467,299 | -0.02(-1.15%) |
Feb 24, 2009 | 1.446 | 1.487 | 1.419 | 1.470 | 2,807,791 | +0.03(+2.00%) |
Feb 23, 2009 | 1.479 | 1.525 | 1.419 | 1.441 | 1,279,783 | -0.04(-2.92%) |
Feb 20, 2009 | 1.460 | 1.520 | 1.434 | 1.484 | 1,592,436 | -0.04(-2.37%) |
Feb 19, 2009 | 1.578 | 1.580 | 1.513 | 1.520 | 1,173,257 | +0.02(+1.12%) |
Feb 18, 2009 | 1.508 | 1.535 | 1.470 | 1.504 | 1,945,914 | -0.02(-1.11%) |
Feb 17, 2009 | 1.568 | 1.568 | 1.475 | 1.520 | 2,994,442 | -0.11(-6.65%) |
Feb 13, 2009 | 1.576 | 1.655 | 1.506 | 1.629 | 1,879,012 | -0.02(-1.02%) |
Feb 12, 2009 | 1.590 | 1.657 | 1.564 | 1.645 | 1,886,573 | +0.04(+2.55%) |
Feb 11, 2009 | 1.650 | 1.667 | 1.578 | 1.605 | 1,838,735 | -0.02(-1.48%) |
Feb 10, 2009 | 1.718 | 1.732 | 1.607 | 1.629 | 2,201,093 | -0.10(-5.58%) |
Feb 09, 2009 | 1.756 | 1.763 | 1.686 | 1.725 | 2,503,008 | -0.03(-1.51%) |
Feb 06, 2009 | 1.645 | 1.754 | 1.641 | 1.751 | 1,327,085 | +0.11(+6.90%) |
Feb 05, 2009 | 1.612 | 1.648 | 1.564 | 1.638 | 2,099,596 | +0.00(+0.00%) |
Feb 04, 2009 | 1.660 | 1.706 | 1.585 | 1.638 | 2,807,484 | -0.02(-1.16%) |
Feb 03, 2009 | 1.650 | 1.679 | 1.595 | 1.657 | 1,765,955 | +0.01(+0.73%) |
Feb 02, 2009 | 1.614 | 1.679 | 1.607 | 1.645 | 937,928 | -0.02(-1.44%) |
Jan 30, 2009 | 1.684 | 1.727 | 1.643 | 1.669 | 0 | -0.01(-0.86%) |
Jan 29, 2009 | 1.477 | 1.773 | 1.477 | 1.684 | 1,526,245 | -0.08(-4.37%) |
Jan 28, 2009 | 1.718 | 1.792 | 1.718 | 1.761 | 2,025,461 | +0.09(+5.17%) |
Jan 27, 2009 | 1.694 | 1.694 | 1.641 | 1.674 | 1,068,589 | +0.05(+3.26%) |
Jan 26, 2009 | 1.682 | 1.696 | 1.600 | 1.621 | 1,641,820 | +0.03(+1.66%) |
Jan 23, 2009 | 1.491 | 1.607 | 1.491 | 1.595 | 1,591,143 | +0.03(+2.00%) |
Jan 22, 2009 | 1.568 | 1.607 | 1.465 | 1.564 | 2,011,951 | -0.10(-5.93%) |
Jan 21, 2009 | 1.593 | 1.665 | 1.544 | 1.662 | 2,935,917 | +0.03(+2.07%) |
Jan 20, 2009 | 1.742 | 1.742 | 1.564 | 1.629 | 2,555,980 | -0.10(-5.71%) |
Jan 16, 2009 | 1.732 | 1.778 | 1.667 | 1.727 | 1,583,623 | -0.00(-0.14%) |
Jan 15, 2009 | 1.775 | 1.775 | 1.621 | 1.730 | 2,911,769 | -0.02(-1.24%) |
Jan 14, 2009 | 1.850 | 1.879 | 1.737 | 1.751 | 2,370,630 | -0.13(-7.14%) |
Jan 13, 2009 | 1.840 | 1.896 | 1.809 | 1.886 | 1,837,767 | +0.12(+6.67%) |
Jan 12, 2009 | 1.828 | 1.898 | 1.768 | 1.768 | 3,118,515 | -0.20(-10.37%) |
Jan 09, 2009 | 1.970 | 2.011 | 1.867 | 1.973 | 2,561,937 | +0.04(+1.86%) |
Jan 08, 2009 | 1.977 | 1.977 | 1.920 | 1.937 | 3,493,343 | -0.05(-2.54%) |
Jan 07, 2009 | 1.905 | 2.062 | 1.905 | 1.987 | 4,399,820 | -0.04(-1.78%) |
Jan 06, 2009 | 2.098 | 2.098 | 1.970 | 2.023 | 2,534,883 | +0.02(+0.96%) |
Jan 05, 2009 | 2.018 | 2.105 | 1.956 | 2.004 | 2,793,566 | -0.01(-0.72%) |
Jan 02, 2009 | 1.994 | 2.042 | 1.956 | 2.018 | 0 | +0.06(+3.20%) |