Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 2.127 | 2.149 | 2.035 | 2.079 | 81,682 | -0.11(-5.02%) |
Mar 30, 2009 | 2.096 | 2.188 | 1.894 | 2.188 | 256,939 | -0.03(-1.39%) |
Mar 26, 2009 | 2.307 | 2.373 | 2.215 | 2.219 | 295,632 | -0.04(-1.75%) |
Mar 25, 2009 | 2.149 | 2.355 | 2.144 | 2.259 | 217,365 | +0.11(+4.90%) |
Mar 24, 2009 | 2.412 | 2.412 | 2.144 | 2.153 | 287,134 | -0.25(-10.42%) |
Mar 23, 2009 | 2.241 | 2.408 | 2.237 | 2.404 | 558,181 | +0.17(+7.68%) |
Mar 20, 2009 | 1.780 | 2.232 | 1.762 | 2.232 | 779,847 | +0.44(+24.21%) |
Mar 19, 2009 | 1.898 | 1.912 | 1.793 | 1.797 | 176,183 | -0.08(-4.22%) |
Mar 18, 2009 | 1.859 | 1.894 | 1.828 | 1.876 | 210,397 | +0.01(+0.47%) |
Mar 17, 2009 | 1.758 | 1.876 | 1.740 | 1.868 | 85,334 | +0.11(+6.52%) |
Mar 16, 2009 | 1.788 | 1.788 | 1.727 | 1.753 | 322,764 | +0.04(+2.31%) |
Mar 13, 2009 | 1.745 | 1.758 | 1.682 | 1.714 | 0 | +0.01(+0.51%) |
Mar 12, 2009 | 1.617 | 1.709 | 1.586 | 1.705 | 80,453 | +0.06(+3.47%) |
Mar 11, 2009 | 1.639 | 1.723 | 1.569 | 1.648 | 108,475 | +0.02(+1.35%) |
Mar 10, 2009 | 1.538 | 1.639 | 1.512 | 1.626 | 111,543 | +0.09(+5.71%) |
Mar 09, 2009 | 1.564 | 1.767 | 1.512 | 1.538 | 255,323 | -0.03(-1.69%) |
Mar 06, 2009 | 1.674 | 1.674 | 1.564 | 1.564 | 0 | -0.02(-1.38%) |
Mar 05, 2009 | 1.639 | 1.687 | 1.564 | 1.586 | 584,100 | -0.11(-6.23%) |
Mar 04, 2009 | 1.547 | 1.802 | 1.476 | 1.692 | 464,776 | +0.07(+4.39%) |
Mar 02, 2009 | 1.709 | 1.890 | 1.586 | 1.621 | 289,986 | -0.18(-9.83%) |
Feb 27, 2009 | 1.507 | 1.797 | 1.472 | 1.797 | 0 | +0.27(+17.87%) |
Feb 26, 2009 | 1.551 | 1.595 | 1.463 | 1.525 | 129,345 | -0.03(-1.70%) |
Feb 25, 2009 | 1.547 | 1.600 | 1.476 | 1.551 | 83,165 | +0.00(+0.00%) |
Feb 24, 2009 | 1.450 | 1.564 | 1.415 | 1.551 | 123,349 | +0.08(+5.37%) |
Feb 23, 2009 | 1.520 | 1.538 | 1.393 | 1.472 | 145,500 | -0.01(-0.59%) |
Feb 20, 2009 | 1.569 | 1.569 | 1.411 | 1.481 | 0 | -0.06(-4.05%) |
Feb 19, 2009 | 1.683 | 1.696 | 1.542 | 1.543 | 233,022 | -0.17(-9.71%) |
Feb 18, 2009 | 1.709 | 1.714 | 1.613 | 1.709 | 122,407 | +0.04(+2.37%) |
Feb 17, 2009 | 1.736 | 1.758 | 1.652 | 1.670 | 148,584 | -0.18(-9.52%) |
Feb 13, 2009 | 1.762 | 1.846 | 1.683 | 1.846 | 0 | +0.10(+5.79%) |
Feb 12, 2009 | 1.810 | 1.824 | 1.635 | 1.745 | 107,442 | -0.07(-3.64%) |
Feb 11, 2009 | 1.863 | 1.863 | 1.802 | 1.810 | 87,426 | -0.04(-1.90%) |
Feb 10, 2009 | 1.929 | 1.969 | 1.846 | 1.846 | 118,561 | -0.06(-3.00%) |
Feb 09, 2009 | 1.868 | 1.916 | 1.824 | 1.903 | 85,293 | +0.00(+0.23%) |
Feb 06, 2009 | 1.890 | 1.903 | 1.868 | 1.898 | 92,452 | +0.04(+2.37%) |
Feb 05, 2009 | 1.868 | 1.916 | 1.828 | 1.854 | 55,890 | -0.07(-3.43%) |
Feb 04, 2009 | 1.912 | 1.942 | 1.907 | 1.920 | 56,245 | +0.02(+1.16%) |
Feb 03, 2009 | 1.885 | 1.929 | 1.855 | 1.898 | 46,614 | +0.01(+0.47%) |
Feb 02, 2009 | 1.837 | 1.986 | 1.837 | 1.890 | 104,202 | +0.00(+0.23%) |
Jan 30, 2009 | 1.793 | 2.008 | 1.793 | 1.885 | 0 | +0.15(+8.61%) |
Jan 29, 2009 | 1.723 | 1.793 | 1.705 | 1.736 | 85,248 | -0.04(-2.23%) |
Jan 28, 2009 | 1.793 | 1.815 | 1.723 | 1.775 | 49,386 | +0.04(+2.02%) |
Jan 27, 2009 | 1.863 | 1.863 | 1.643 | 1.740 | 78,587 | +0.10(+5.88%) |
Jan 26, 2009 | 1.758 | 1.802 | 1.613 | 1.643 | 77,076 | +0.04(+2.19%) |
Jan 23, 2009 | 1.578 | 1.661 | 1.538 | 1.608 | 52,795 | +0.01(+0.83%) |
Jan 22, 2009 | 1.613 | 1.740 | 1.573 | 1.595 | 107,060 | -0.07(-4.22%) |
Jan 21, 2009 | 1.687 | 1.740 | 1.564 | 1.665 | 100,101 | +0.04(+2.16%) |
Jan 20, 2009 | 1.802 | 1.841 | 1.538 | 1.630 | 158,517 | -0.22(-11.67%) |
Jan 16, 2009 | 1.868 | 1.920 | 1.793 | 1.846 | 0 | -0.02(-1.18%) |
Jan 15, 2009 | 1.872 | 1.916 | 1.767 | 1.868 | 146,090 | +0.01(+0.71%) |
Jan 14, 2009 | 1.846 | 1.942 | 1.810 | 1.854 | 170,020 | +0.01(+0.48%) |
Jan 13, 2009 | 1.881 | 1.881 | 1.767 | 1.846 | 203,249 | -0.03(-1.64%) |
Jan 12, 2009 | 2.087 | 2.087 | 1.872 | 1.876 | 88,336 | -0.21(-10.10%) |
Jan 09, 2009 | 2.140 | 2.140 | 1.920 | 2.087 | 60,546 | -0.01(-0.63%) |
Jan 08, 2009 | 1.925 | 2.127 | 1.907 | 2.100 | 474,428 | +0.14(+6.90%) |
Jan 07, 2009 | 2.171 | 2.171 | 1.942 | 1.965 | 77,030 | -0.18(-8.56%) |
Jan 06, 2009 | 2.021 | 2.171 | 1.977 | 2.149 | 139,258 | +0.13(+6.30%) |
Jan 05, 2009 | 1.907 | 2.021 | 1.802 | 2.021 | 223,858 | +0.21(+11.65%) |
Jan 02, 2009 | 1.683 | 1.850 | 1.683 | 1.810 | 0 | +0.12(+7.29%) |