Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.269 | 1.470 | 1.232 | 1.403 | 1,538,072 | +0.16(+12.69%) |
Mar 30, 2009 | 1.343 | 1.351 | 1.110 | 1.245 | 1,429,947 | -0.35(-21.84%) |
Mar 26, 2009 | 1.452 | 1.610 | 1.452 | 1.593 | 1,329,396 | +0.14(+9.43%) |
Mar 25, 2009 | 1.507 | 1.608 | 1.349 | 1.456 | 1,717,266 | -0.02(-1.57%) |
Mar 24, 2009 | 1.624 | 1.701 | 1.479 | 1.479 | 1,284,128 | -0.18(-10.91%) |
Mar 23, 2009 | 1.549 | 1.668 | 1.549 | 1.660 | 1,632,792 | +0.30(+21.63%) |
Mar 20, 2009 | 1.468 | 1.499 | 1.338 | 1.365 | 1,573,868 | -0.08(-5.64%) |
Mar 19, 2009 | 1.357 | 1.525 | 1.345 | 1.447 | 893,024 | +0.10(+7.56%) |
Mar 18, 2009 | 1.184 | 1.346 | 1.171 | 1.345 | 901,470 | +0.16(+13.26%) |
Mar 17, 2009 | 1.131 | 1.200 | 1.079 | 1.187 | 1,129,515 | +0.08(+7.18%) |
Mar 16, 2009 | 1.106 | 1.237 | 1.078 | 1.108 | 1,128,082 | +0.02(+1.95%) |
Mar 13, 2009 | 0.9272 | 1.102 | 0.8838 | 1.087 | 0 | +0.17(+18.32%) |
Mar 12, 2009 | 0.7615 | 0.9277 | 0.7419 | 0.9184 | 1,504,019 | +0.16(+20.61%) |
Mar 11, 2009 | 0.7744 | 0.8012 | 0.7568 | 0.7615 | 1,466,111 | -0.02(-2.06%) |
Mar 10, 2009 | 0.7228 | 0.7909 | 0.7228 | 0.7775 | 2,643,491 | +0.06(+8.74%) |
Mar 09, 2009 | 0.7284 | 0.7852 | 0.7052 | 0.7150 | 1,409,725 | -0.06(-7.61%) |
Mar 06, 2009 | 0.7677 | 0.7868 | 0.7382 | 0.7739 | 0 | -0.01(-1.70%) |
Mar 05, 2009 | 0.8384 | 0.8611 | 0.7744 | 0.7873 | 435,829 | -0.07(-8.68%) |
Mar 04, 2009 | 0.9045 | 0.9489 | 0.8219 | 0.8621 | 1,250,753 | -0.08(-8.74%) |
Mar 02, 2009 | 1.072 | 1.072 | 0.9287 | 0.9447 | 881,286 | -0.13(-12.02%) |
Feb 27, 2009 | 1.130 | 1.153 | 1.073 | 1.074 | 0 | -0.07(-6.39%) |
Feb 26, 2009 | 1.240 | 1.251 | 1.140 | 1.147 | 1,423,013 | -0.09(-7.53%) |
Feb 25, 2009 | 1.344 | 1.344 | 1.187 | 1.241 | 918,864 | -0.10(-7.51%) |
Feb 24, 2009 | 1.296 | 1.360 | 1.223 | 1.341 | 730,934 | +0.12(+9.71%) |
Feb 23, 2009 | 1.314 | 1.327 | 1.210 | 1.222 | 555,421 | -0.07(-5.77%) |
Feb 20, 2009 | 1.416 | 1.421 | 1.260 | 1.297 | 0 | -0.14(-9.73%) |
Feb 19, 2009 | 1.508 | 1.530 | 1.429 | 1.437 | 512,729 | -0.06(-3.70%) |
Feb 18, 2009 | 1.583 | 1.583 | 1.477 | 1.492 | 377,738 | -0.06(-4.14%) |
Feb 17, 2009 | 1.632 | 1.656 | 1.551 | 1.557 | 999,696 | -0.13(-7.68%) |
Feb 13, 2009 | 1.704 | 1.742 | 1.679 | 1.687 | 803,340 | -0.02(-1.03%) |
Feb 12, 2009 | 1.777 | 1.777 | 1.662 | 1.704 | 492,197 | -0.08(-4.40%) |
Feb 11, 2009 | 1.799 | 1.869 | 1.773 | 1.783 | 270,989 | +0.00(+0.06%) |
Feb 10, 2009 | 1.935 | 1.977 | 1.718 | 1.782 | 495,354 | -0.18(-8.94%) |
Feb 09, 2009 | 1.930 | 2.038 | 1.930 | 1.957 | 548,331 | +0.01(+0.40%) |
Feb 06, 2009 | 1.793 | 1.977 | 1.793 | 1.949 | 514,298 | +0.16(+9.07%) |
Feb 05, 2009 | 1.719 | 1.817 | 1.719 | 1.787 | 447,451 | +0.07(+3.78%) |
Feb 04, 2009 | 1.729 | 1.871 | 1.712 | 1.722 | 563,634 | -0.00(-0.24%) |
Feb 03, 2009 | 1.717 | 1.811 | 1.716 | 1.726 | 668,659 | +0.02(+1.09%) |
Feb 02, 2009 | 1.647 | 1.712 | 1.628 | 1.707 | 849,035 | +0.06(+3.38%) |
Jan 30, 2009 | 1.684 | 1.687 | 1.604 | 1.651 | 0 | -0.01(-0.44%) |
Jan 29, 2009 | 1.655 | 1.732 | 1.646 | 1.659 | 969,827 | -0.01(-0.83%) |
Jan 28, 2009 | 1.621 | 1.702 | 1.604 | 1.673 | 559,760 | +0.09(+5.92%) |
Jan 27, 2009 | 1.535 | 1.627 | 1.518 | 1.579 | 863,698 | +0.05(+3.03%) |
Jan 26, 2009 | 1.488 | 1.560 | 1.488 | 1.533 | 1,226,134 | +0.04(+2.52%) |
Jan 23, 2009 | 1.446 | 1.537 | 1.427 | 1.495 | 909,160 | +0.00(+0.31%) |
Jan 22, 2009 | 1.554 | 1.574 | 1.464 | 1.490 | 437,766 | -0.09(-5.90%) |
Jan 21, 2009 | 1.546 | 1.595 | 1.439 | 1.584 | 1,045,371 | +0.04(+2.47%) |
Jan 20, 2009 | 1.682 | 1.682 | 1.544 | 1.546 | 1,092,479 | -0.16(-9.36%) |
Jan 16, 2009 | 1.754 | 1.776 | 1.625 | 1.705 | 0 | -0.03(-1.81%) |
Jan 15, 2009 | 1.764 | 1.788 | 1.606 | 1.737 | 577,774 | -0.02(-1.41%) |
Jan 14, 2009 | 1.894 | 1.894 | 1.748 | 1.761 | 689,424 | -0.15(-7.68%) |
Jan 13, 2009 | 1.911 | 1.972 | 1.883 | 1.908 | 389,341 | +0.00(+0.24%) |
Jan 12, 2009 | 2.058 | 2.091 | 1.897 | 1.903 | 867,223 | -0.15(-7.25%) |
Jan 09, 2009 | 2.137 | 2.137 | 2.046 | 2.052 | 1,053,739 | -0.07(-3.36%) |
Jan 08, 2009 | 2.126 | 2.136 | 2.055 | 2.123 | 2,066,162 | -0.00(-0.12%) |
Jan 07, 2009 | 2.102 | 2.153 | 2.071 | 2.126 | 2,152,398 | +0.01(+0.46%) |
Jan 06, 2009 | 2.067 | 2.148 | 2.067 | 2.116 | 1,621,092 | +0.05(+2.48%) |
Jan 05, 2009 | 2.029 | 2.074 | 1.987 | 2.065 | 1,480,872 | +0.05(+2.64%) |
Jan 02, 2009 | 1.923 | 2.018 | 1.903 | 2.012 | 0 | +0.08(+4.17%) |