Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.521 | 1.621 | 1.521 | 1.611 | 51,503 | +0.12(+7.81%) |
Mar 30, 2009 | 1.527 | 1.541 | 1.494 | 1.494 | 34,527 | -0.20(-11.73%) |
Mar 26, 2009 | 1.666 | 1.693 | 1.613 | 1.693 | 57,056 | +0.11(+6.73%) |
Mar 25, 2009 | 1.601 | 1.657 | 1.527 | 1.586 | 119,223 | -0.03(-1.83%) |
Mar 24, 2009 | 1.654 | 1.725 | 1.586 | 1.616 | 48,318 | -0.01(-0.73%) |
Mar 23, 2009 | 1.547 | 1.645 | 1.544 | 1.627 | 104,737 | +0.12(+7.86%) |
Mar 20, 2009 | 1.660 | 1.660 | 1.500 | 1.509 | 53,132 | -0.08(-5.22%) |
Mar 19, 2009 | 1.660 | 1.669 | 1.592 | 1.592 | 134,417 | -0.02(-1.47%) |
Mar 18, 2009 | 1.518 | 1.719 | 1.518 | 1.616 | 289,841 | +0.05(+3.28%) |
Mar 17, 2009 | 1.467 | 1.564 | 1.461 | 1.564 | 90,345 | +0.07(+4.91%) |
Mar 16, 2009 | 1.613 | 1.613 | 1.491 | 1.491 | 93,469 | -0.07(-4.19%) |
Mar 13, 2009 | 1.562 | 1.621 | 1.533 | 1.556 | 0 | -0.03(-1.87%) |
Mar 12, 2009 | 1.464 | 1.613 | 1.459 | 1.586 | 129,724 | +0.10(+7.00%) |
Mar 11, 2009 | 1.452 | 1.553 | 1.444 | 1.482 | 246,677 | +0.04(+2.88%) |
Mar 10, 2009 | 1.358 | 1.444 | 1.334 | 1.441 | 142,476 | +0.16(+12.50%) |
Mar 09, 2009 | 1.257 | 1.316 | 1.257 | 1.281 | 131,803 | -0.01(-1.14%) |
Mar 06, 2009 | 1.319 | 1.319 | 1.248 | 1.295 | 0 | -0.03(-1.95%) |
Mar 05, 2009 | 1.361 | 1.376 | 1.319 | 1.321 | 44,499 | -0.09(-6.56%) |
Mar 04, 2009 | 1.399 | 1.444 | 1.384 | 1.414 | 89,323 | -0.01(-0.62%) |
Mar 02, 2009 | 1.482 | 1.503 | 1.414 | 1.423 | 177,864 | -0.11(-7.16%) |
Feb 27, 2009 | 1.518 | 1.568 | 1.512 | 1.533 | 0 | -0.04(-2.45%) |
Feb 26, 2009 | 1.636 | 1.719 | 1.571 | 1.571 | 61,215 | -0.06(-3.64%) |
Feb 25, 2009 | 1.621 | 1.660 | 1.553 | 1.630 | 48,963 | +0.00(+0.18%) |
Feb 24, 2009 | 1.553 | 1.639 | 1.494 | 1.627 | 132,413 | +0.09(+5.58%) |
Feb 23, 2009 | 1.553 | 1.645 | 1.482 | 1.541 | 329,345 | -0.02(-1.33%) |
Feb 20, 2009 | 1.518 | 1.583 | 1.482 | 1.562 | 0 | -0.01(-0.38%) |
Feb 19, 2009 | 1.639 | 1.654 | 1.568 | 1.568 | 117,634 | -0.07(-4.51%) |
Feb 18, 2009 | 1.663 | 1.669 | 1.595 | 1.642 | 151,504 | -0.03(-1.70%) |
Feb 17, 2009 | 1.707 | 1.725 | 1.639 | 1.671 | 90,366 | -0.10(-5.91%) |
Feb 13, 2009 | 1.820 | 1.832 | 1.776 | 1.776 | 39,868 | -0.07(-3.70%) |
Feb 12, 2009 | 1.796 | 1.844 | 1.737 | 1.844 | 193,275 | +0.00(+0.00%) |
Feb 11, 2009 | 1.853 | 1.882 | 1.802 | 1.844 | 70,401 | -0.01(-0.80%) |
Feb 10, 2009 | 1.965 | 1.965 | 1.841 | 1.859 | 47,623 | -0.11(-5.71%) |
Feb 09, 2009 | 1.959 | 2.001 | 1.933 | 1.971 | 128,915 | -0.02(-0.89%) |
Feb 06, 2009 | 1.888 | 1.989 | 1.888 | 1.989 | 0 | +0.08(+4.03%) |
Feb 05, 2009 | 1.953 | 1.953 | 1.867 | 1.912 | 87,613 | -0.06(-2.86%) |
Feb 04, 2009 | 1.965 | 2.033 | 1.959 | 1.968 | 52,485 | -0.02(-1.19%) |
Feb 03, 2009 | 1.965 | 2.007 | 1.914 | 1.992 | 33,465 | +0.06(+3.23%) |
Feb 02, 2009 | 1.915 | 1.964 | 1.900 | 1.930 | 88,264 | -0.04(-2.25%) |
Jan 30, 2009 | 2.004 | 2.025 | 1.924 | 1.974 | 0 | -0.06(-2.77%) |
Jan 29, 2009 | 2.081 | 2.081 | 2.019 | 2.031 | 69,494 | -0.06(-2.97%) |
Jan 28, 2009 | 2.001 | 2.093 | 2.001 | 2.093 | 57,994 | +0.12(+6.33%) |
Jan 27, 2009 | 1.939 | 2.007 | 1.939 | 1.968 | 46,777 | +0.02(+1.07%) |
Jan 26, 2009 | 1.962 | 2.019 | 1.939 | 1.948 | 121,891 | -0.02(-1.05%) |
Jan 23, 2009 | 1.888 | 1.978 | 1.881 | 1.968 | 0 | -0.00(-0.25%) |
Jan 22, 2009 | 1.974 | 1.986 | 1.913 | 1.973 | 65,338 | -0.01(-0.65%) |
Jan 21, 2009 | 1.927 | 1.986 | 1.862 | 1.986 | 52,151 | +0.10(+5.35%) |
Jan 20, 2009 | 2.007 | 2.016 | 1.885 | 1.885 | 64,653 | -0.16(-7.96%) |
Jan 16, 2009 | 2.001 | 2.054 | 1.971 | 2.048 | 0 | +0.08(+3.91%) |
Jan 15, 2009 | 1.939 | 2.022 | 1.847 | 1.971 | 107,216 | -0.01(-0.30%) |
Jan 14, 2009 | 2.048 | 2.048 | 1.971 | 1.977 | 91,523 | -0.11(-5.26%) |
Jan 13, 2009 | 2.054 | 2.108 | 2.045 | 2.087 | 100,071 | -0.01(-0.71%) |
Jan 12, 2009 | 2.149 | 2.164 | 2.075 | 2.102 | 60,621 | -0.10(-4.58%) |
Jan 09, 2009 | 2.244 | 2.250 | 2.202 | 2.202 | 73,360 | -0.07(-2.93%) |
Jan 08, 2009 | 2.274 | 2.306 | 2.226 | 2.269 | 69,237 | -0.07(-2.92%) |
Jan 07, 2009 | 2.357 | 2.386 | 2.321 | 2.337 | 42,300 | -0.06(-2.67%) |
Jan 06, 2009 | 2.271 | 2.401 | 2.271 | 2.401 | 104,022 | +0.10(+4.38%) |
Jan 05, 2009 | 2.309 | 2.336 | 2.232 | 2.300 | 112,334 | +0.04(+1.70%) |
Jan 02, 2009 | 2.152 | 2.288 | 2.152 | 2.262 | 0 | +0.08(+3.81%) |