Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.869 | 1.979 | 1.869 | 1.869 | 34,495 | +0.04(+2.40%) |
Mar 30, 2009 | 1.707 | 1.930 | 1.707 | 1.826 | 49,259 | +0.11(+6.37%) |
Mar 26, 2009 | 1.663 | 1.726 | 1.648 | 1.716 | 27,379 | +0.07(+4.13%) |
Mar 25, 2009 | 1.699 | 1.702 | 1.585 | 1.648 | 57,811 | -0.05(-3.00%) |
Mar 24, 2009 | 1.750 | 1.767 | 1.699 | 1.699 | 13,780 | -0.04(-2.24%) |
Mar 23, 2009 | 1.767 | 1.780 | 1.738 | 1.738 | 46,482 | +0.06(+3.62%) |
Mar 20, 2009 | 1.651 | 1.677 | 1.612 | 1.677 | 35,808 | +0.02(+1.47%) |
Mar 19, 2009 | 1.617 | 1.653 | 1.600 | 1.653 | 15,631 | +0.04(+2.26%) |
Mar 18, 2009 | 1.641 | 1.760 | 1.570 | 1.617 | 79,867 | -0.05(-2.92%) |
Mar 17, 2009 | 1.665 | 1.685 | 1.585 | 1.665 | 67,708 | -0.03(-1.86%) |
Mar 16, 2009 | 1.665 | 1.714 | 1.646 | 1.697 | 67,695 | -0.02(-0.99%) |
Mar 13, 2009 | 1.677 | 1.760 | 1.641 | 1.714 | 0 | +0.08(+4.60%) |
Mar 12, 2009 | 1.480 | 1.702 | 1.459 | 1.639 | 111,685 | +0.09(+6.14%) |
Mar 11, 2009 | 1.668 | 1.702 | 1.522 | 1.544 | 116,971 | -0.16(-9.29%) |
Mar 10, 2009 | 1.410 | 1.702 | 1.410 | 1.702 | 163,606 | +0.30(+21.11%) |
Mar 09, 2009 | 1.471 | 1.471 | 1.349 | 1.405 | 57,165 | -0.07(-4.93%) |
Mar 06, 2009 | 1.480 | 1.493 | 1.342 | 1.478 | 0 | -0.25(-14.29%) |
Mar 05, 2009 | 1.797 | 1.797 | 1.459 | 1.725 | 43,627 | -0.10(-5.41%) |
Mar 04, 2009 | 1.702 | 2.164 | 1.685 | 1.823 | 169,019 | +0.24(+15.39%) |
Mar 02, 2009 | 1.218 | 1.580 | 1.218 | 1.580 | 78,074 | +0.30(+23.81%) |
Feb 27, 2009 | 1.432 | 1.471 | 1.135 | 1.276 | 0 | -0.19(-13.08%) |
Feb 26, 2009 | 2.314 | 2.331 | 1.446 | 1.468 | 228,081 | -0.84(-36.49%) |
Feb 25, 2009 | 2.431 | 2.467 | 2.254 | 2.312 | 103,660 | -0.13(-5.37%) |
Feb 24, 2009 | 2.470 | 2.470 | 2.251 | 2.443 | 51,332 | -0.00(-0.10%) |
Feb 23, 2009 | 2.825 | 2.825 | 2.438 | 2.446 | 92,553 | -0.34(-12.29%) |
Feb 20, 2009 | 3.068 | 3.068 | 2.788 | 2.788 | 66,433 | -0.40(-12.44%) |
Feb 19, 2009 | 3.309 | 3.328 | 3.039 | 3.185 | 94,083 | -0.09(-2.75%) |
Feb 18, 2009 | 3.544 | 3.544 | 3.275 | 3.275 | 42,706 | -0.37(-10.20%) |
Feb 17, 2009 | 3.642 | 3.719 | 3.224 | 3.647 | 44,960 | -0.32(-7.98%) |
Feb 13, 2009 | 3.690 | 4.009 | 3.690 | 3.963 | 33,878 | +0.32(+8.67%) |
Feb 12, 2009 | 3.379 | 3.647 | 3.379 | 3.647 | 30,649 | +0.26(+7.53%) |
Feb 11, 2009 | 3.418 | 3.418 | 3.348 | 3.391 | 20,217 | -0.01(-0.43%) |
Feb 10, 2009 | 3.647 | 3.693 | 3.343 | 3.406 | 23,673 | -0.24(-6.60%) |
Feb 09, 2009 | 3.668 | 3.768 | 3.538 | 3.647 | 15,569 | -0.06(-1.70%) |
Feb 06, 2009 | 3.681 | 3.710 | 3.586 | 3.710 | 21,295 | -0.06(-1.55%) |
Feb 05, 2009 | 3.987 | 4.113 | 3.768 | 3.768 | 37,412 | -0.30(-7.46%) |
Feb 04, 2009 | 4.035 | 4.101 | 4.016 | 4.072 | 22,624 | -0.06(-1.47%) |
Feb 03, 2009 | 3.574 | 4.133 | 3.506 | 4.133 | 57,383 | +0.53(+14.86%) |
Feb 02, 2009 | 3.318 | 3.598 | 3.209 | 3.598 | 33,763 | +0.13(+3.86%) |
Jan 30, 2009 | 3.430 | 3.464 | 3.355 | 3.464 | 0 | -0.01(-0.21%) |
Jan 29, 2009 | 3.506 | 3.510 | 3.425 | 3.471 | 13,163 | -0.13(-3.51%) |
Jan 28, 2009 | 3.464 | 3.756 | 3.462 | 3.598 | 32,907 | +0.13(+3.86%) |
Jan 27, 2009 | 3.476 | 3.486 | 3.313 | 3.464 | 22,398 | -0.02(-0.56%) |
Jan 26, 2009 | 3.411 | 3.489 | 3.330 | 3.484 | 11,040 | +0.10(+2.95%) |
Jan 23, 2009 | 3.343 | 3.476 | 3.343 | 3.384 | 16,042 | -0.00(-0.07%) |
Jan 22, 2009 | 3.457 | 3.535 | 3.386 | 3.386 | 13,368 | -0.11(-3.26%) |
Jan 21, 2009 | 3.197 | 3.501 | 3.107 | 3.501 | 31,509 | +0.20(+6.04%) |
Jan 20, 2009 | 3.413 | 3.493 | 3.270 | 3.301 | 26,634 | -0.19(-5.37%) |
Jan 16, 2009 | 3.370 | 3.525 | 3.367 | 3.489 | 27,720 | +0.09(+2.50%) |
Jan 15, 2009 | 3.600 | 3.600 | 3.100 | 3.403 | 45,832 | -0.12(-3.45%) |
Jan 14, 2009 | 3.241 | 3.707 | 2.920 | 3.525 | 74,470 | +0.26(+7.81%) |
Jan 13, 2009 | 3.345 | 3.345 | 3.233 | 3.270 | 12,936 | -0.04(-1.10%) |
Jan 12, 2009 | 3.136 | 3.474 | 2.985 | 3.306 | 48,950 | +0.11(+3.42%) |
Jan 09, 2009 | 3.442 | 3.454 | 3.163 | 3.197 | 32,085 | -0.26(-7.39%) |
Jan 08, 2009 | 3.345 | 3.501 | 3.326 | 3.452 | 16,865 | +0.17(+5.19%) |
Jan 07, 2009 | 3.267 | 3.450 | 3.260 | 3.282 | 55,384 | +0.02(+0.75%) |
Jan 06, 2009 | 3.282 | 3.520 | 3.258 | 3.258 | 69,168 | +0.06(+1.75%) |
Jan 05, 2009 | 3.002 | 3.248 | 2.997 | 3.202 | 77,868 | +0.16(+5.36%) |
Jan 02, 2009 | 2.820 | 3.039 | 2.820 | 3.039 | 0 | +0.21(+7.30%) |