Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.951 | 2.004 | 1.946 | 1.983 | 2,531,173 | +0.05(+2.75%) |
Mar 30, 2009 | 1.992 | 1.992 | 1.891 | 1.930 | 3,122,682 | -0.14(-6.59%) |
Mar 26, 2009 | 2.071 | 2.087 | 2.043 | 2.066 | 2,295,285 | +0.03(+1.24%) |
Mar 25, 2009 | 2.025 | 2.071 | 1.978 | 2.041 | 3,348,095 | +0.03(+1.49%) |
Mar 24, 2009 | 2.006 | 2.045 | 1.976 | 2.011 | 2,719,524 | -0.03(-1.25%) |
Mar 23, 2009 | 1.976 | 2.038 | 1.976 | 2.036 | 3,197,678 | +0.15(+7.81%) |
Mar 20, 2009 | 1.942 | 1.965 | 1.875 | 1.888 | 2,539,985 | -0.11(-5.54%) |
Mar 19, 2009 | 2.013 | 2.018 | 1.937 | 1.999 | 2,980,513 | -0.00(-0.12%) |
Mar 18, 2009 | 1.902 | 2.013 | 1.902 | 2.001 | 2,982,117 | +0.04(+2.00%) |
Mar 17, 2009 | 1.935 | 1.962 | 1.886 | 1.962 | 2,859,815 | +0.05(+2.41%) |
Mar 16, 2009 | 1.948 | 1.974 | 1.884 | 1.916 | 3,186,311 | -0.01(-0.48%) |
Mar 13, 2009 | 1.893 | 1.937 | 1.880 | 1.925 | 0 | +0.04(+1.95%) |
Mar 12, 2009 | 1.789 | 1.900 | 1.764 | 1.888 | 3,174,814 | +0.11(+5.95%) |
Mar 11, 2009 | 1.766 | 1.803 | 1.729 | 1.782 | 3,791,741 | +0.06(+3.34%) |
Mar 10, 2009 | 1.639 | 1.725 | 1.639 | 1.725 | 4,196,833 | +0.11(+6.55%) |
Mar 09, 2009 | 1.656 | 1.709 | 1.600 | 1.619 | 4,780,527 | -0.10(-5.77%) |
Mar 06, 2009 | 1.741 | 1.762 | 1.665 | 1.718 | 0 | -0.01(-0.45%) |
Mar 05, 2009 | 1.729 | 1.771 | 1.695 | 1.726 | 2,895,277 | -0.07(-3.69%) |
Mar 04, 2009 | 1.743 | 1.819 | 1.718 | 1.792 | 5,402,403 | +0.01(+0.52%) |
Mar 02, 2009 | 1.861 | 1.861 | 1.734 | 1.782 | 9,279,410 | -0.12(-6.19%) |
Feb 27, 2009 | 1.981 | 1.992 | 1.886 | 1.900 | 0 | -0.08(-3.85%) |
Feb 26, 2009 | 1.937 | 1.999 | 1.932 | 1.976 | 4,859,266 | +0.06(+3.13%) |
Feb 25, 2009 | 1.870 | 1.939 | 1.792 | 1.916 | 3,687,506 | +0.05(+2.47%) |
Feb 24, 2009 | 1.819 | 1.877 | 1.766 | 1.870 | 6,436,656 | +0.10(+5.87%) |
Feb 23, 2009 | 1.902 | 1.907 | 1.748 | 1.766 | 7,365,108 | -0.13(-7.04%) |
Feb 20, 2009 | 1.944 | 1.955 | 1.835 | 1.900 | 5,857,485 | -0.09(-4.63%) |
Feb 19, 2009 | 2.034 | 2.073 | 1.976 | 1.992 | 3,604,890 | -0.05(-2.26%) |
Feb 18, 2009 | 2.147 | 2.147 | 2.031 | 2.038 | 3,529,257 | -0.17(-7.53%) |
Feb 17, 2009 | 2.262 | 2.262 | 2.161 | 2.204 | 4,442,188 | -0.09(-3.92%) |
Feb 13, 2009 | 2.334 | 2.334 | 2.271 | 2.294 | 3,050,613 | -0.04(-1.68%) |
Feb 12, 2009 | 2.283 | 2.334 | 2.239 | 2.334 | 3,729,630 | +0.03(+1.10%) |
Feb 11, 2009 | 2.251 | 2.338 | 2.251 | 2.308 | 3,158,135 | +0.00(+0.20%) |
Feb 10, 2009 | 2.357 | 2.373 | 2.262 | 2.304 | 4,174,225 | -0.06(-2.63%) |
Feb 09, 2009 | 2.363 | 2.377 | 2.336 | 2.366 | 3,612,024 | +0.01(+0.49%) |
Feb 06, 2009 | 2.322 | 2.357 | 2.304 | 2.354 | 3,546,972 | +0.05(+2.00%) |
Feb 05, 2009 | 2.280 | 2.308 | 2.239 | 2.308 | 3,038,183 | +0.03(+1.52%) |
Feb 04, 2009 | 2.276 | 2.310 | 2.241 | 2.274 | 2,407,478 | -0.01(-0.40%) |
Feb 03, 2009 | 2.251 | 2.283 | 2.216 | 2.283 | 2,654,208 | +0.07(+3.23%) |
Feb 02, 2009 | 2.202 | 2.225 | 2.193 | 2.211 | 2,351,373 | -0.02(-0.72%) |
Jan 30, 2009 | 2.241 | 2.271 | 2.191 | 2.227 | 0 | -0.02(-0.82%) |
Jan 29, 2009 | 2.292 | 2.292 | 2.227 | 2.246 | 2,447,312 | -0.06(-2.60%) |
Jan 28, 2009 | 2.269 | 2.317 | 2.267 | 2.306 | 2,649,207 | +0.07(+3.09%) |
Jan 27, 2009 | 2.232 | 2.253 | 2.193 | 2.237 | 2,786,098 | +0.04(+1.78%) |
Jan 26, 2009 | 2.232 | 2.248 | 2.174 | 2.197 | 4,069,158 | -0.00(-0.21%) |
Jan 23, 2009 | 2.147 | 2.207 | 2.138 | 2.202 | 3,536,742 | +0.01(+0.42%) |
Jan 22, 2009 | 2.158 | 2.200 | 2.138 | 2.193 | 2,910,248 | -0.01(-0.63%) |
Jan 21, 2009 | 2.103 | 2.207 | 2.080 | 2.207 | 2,962,910 | +0.12(+5.86%) |
Jan 20, 2009 | 2.188 | 2.209 | 2.080 | 2.084 | 2,959,614 | -0.15(-6.71%) |
Jan 16, 2009 | 2.232 | 2.234 | 2.149 | 2.234 | 2,635,676 | +0.06(+2.54%) |
Jan 15, 2009 | 2.165 | 2.179 | 2.078 | 2.179 | 3,981,394 | -0.00(-0.11%) |
Jan 14, 2009 | 2.186 | 2.197 | 2.156 | 2.181 | 3,085,593 | -0.06(-2.47%) |
Jan 13, 2009 | 2.223 | 2.262 | 2.147 | 2.237 | 2,938,923 | +0.00(+0.00%) |
Jan 12, 2009 | 2.304 | 2.304 | 2.216 | 2.237 | 2,682,692 | -0.05(-2.12%) |
Jan 09, 2009 | 2.315 | 2.324 | 2.275 | 2.285 | 3,738,958 | -0.02(-0.90%) |
Jan 08, 2009 | 2.306 | 2.317 | 2.283 | 2.306 | 3,852,005 | -0.03(-1.48%) |
Jan 07, 2009 | 2.396 | 2.396 | 2.317 | 2.340 | 3,498,405 | -0.08(-3.24%) |
Jan 06, 2009 | 2.398 | 2.421 | 2.366 | 2.419 | 3,867,180 | +0.04(+1.84%) |
Jan 05, 2009 | 2.363 | 2.403 | 2.334 | 2.375 | 3,634,298 | +0.00(+0.00%) |
Jan 02, 2009 | 2.251 | 2.387 | 2.251 | 2.375 | 0 | +0.10(+4.57%) |