Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.872 | 1.905 | 1.872 | 1.891 | 21,705 | +0.05(+2.78%) |
Mar 30, 2009 | 1.817 | 1.858 | 1.803 | 1.840 | 40,555 | -0.11(-5.49%) |
Mar 26, 2009 | 1.933 | 1.951 | 1.896 | 1.947 | 59,114 | +0.06(+3.20%) |
Mar 25, 2009 | 1.858 | 1.933 | 1.858 | 1.886 | 57,765 | -0.02(-0.97%) |
Mar 24, 2009 | 1.933 | 1.951 | 1.858 | 1.905 | 45,471 | -0.07(-3.30%) |
Mar 23, 2009 | 1.928 | 1.970 | 1.919 | 1.970 | 89,864 | +0.10(+5.48%) |
Mar 20, 2009 | 1.863 | 1.914 | 1.849 | 1.868 | 65,913 | +0.04(+2.03%) |
Mar 19, 2009 | 1.975 | 1.975 | 1.831 | 1.831 | 65,177 | -0.01(-0.75%) |
Mar 18, 2009 | 1.803 | 1.849 | 1.780 | 1.845 | 50,107 | +0.02(+1.34%) |
Mar 17, 2009 | 1.756 | 1.826 | 1.752 | 1.820 | 67,545 | +0.07(+4.13%) |
Mar 16, 2009 | 1.691 | 1.784 | 1.691 | 1.748 | 84,053 | +0.09(+5.38%) |
Mar 13, 2009 | 1.682 | 1.682 | 1.648 | 1.659 | 0 | +0.03(+2.00%) |
Mar 12, 2009 | 1.584 | 1.673 | 1.584 | 1.626 | 54,330 | +0.05(+2.94%) |
Mar 11, 2009 | 1.570 | 1.610 | 1.561 | 1.580 | 45,490 | +0.03(+1.80%) |
Mar 10, 2009 | 1.570 | 1.574 | 1.538 | 1.552 | 84,561 | +0.06(+3.73%) |
Mar 09, 2009 | 1.556 | 1.566 | 1.496 | 1.496 | 65,517 | -0.05(-3.01%) |
Mar 06, 2009 | 1.556 | 1.566 | 1.496 | 1.542 | 0 | -0.01(-0.90%) |
Mar 05, 2009 | 1.584 | 1.598 | 1.556 | 1.556 | 67,601 | -0.07(-4.01%) |
Mar 04, 2009 | 1.622 | 1.673 | 1.603 | 1.622 | 176,871 | +0.07(+4.18%) |
Mar 02, 2009 | 1.645 | 1.645 | 1.556 | 1.556 | 52,569 | -0.09(-5.63%) |
Feb 27, 2009 | 1.650 | 1.669 | 1.649 | 1.649 | 0 | -0.05(-2.74%) |
Feb 26, 2009 | 1.701 | 1.742 | 1.696 | 1.696 | 6,000 | +0.01(+0.83%) |
Feb 25, 2009 | 1.687 | 1.696 | 1.668 | 1.682 | 19,295 | -0.03(-1.63%) |
Feb 24, 2009 | 1.631 | 1.733 | 1.631 | 1.710 | 86,999 | +0.06(+3.66%) |
Feb 23, 2009 | 1.793 | 1.793 | 1.645 | 1.649 | 45,566 | -0.08(-4.57%) |
Feb 20, 2009 | 1.858 | 1.858 | 1.724 | 1.728 | 118,668 | -0.14(-7.46%) |
Feb 19, 2009 | 1.905 | 1.928 | 1.858 | 1.868 | 42,365 | -0.06(-3.13%) |
Feb 18, 2009 | 1.975 | 1.975 | 1.858 | 1.928 | 63,641 | -0.05(-2.36%) |
Feb 17, 2009 | 2.026 | 2.035 | 1.975 | 1.975 | 179,886 | -0.11(-5.34%) |
Feb 13, 2009 | 2.091 | 2.114 | 2.068 | 2.086 | 15,961 | -0.05(-2.18%) |
Feb 12, 2009 | 2.123 | 2.133 | 2.091 | 2.133 | 64,299 | -0.07(-2.96%) |
Feb 11, 2009 | 2.123 | 2.226 | 2.119 | 2.198 | 45,318 | +0.09(+4.42%) |
Feb 10, 2009 | 2.165 | 2.198 | 2.083 | 2.105 | 45,159 | -0.07(-3.00%) |
Feb 09, 2009 | 2.160 | 2.216 | 2.160 | 2.170 | 67,493 | +0.01(+0.65%) |
Feb 06, 2009 | 2.086 | 2.156 | 2.086 | 2.156 | 40,166 | +0.08(+4.03%) |
Feb 05, 2009 | 2.049 | 2.091 | 2.044 | 2.072 | 29,535 | -0.00(-0.22%) |
Feb 04, 2009 | 2.026 | 2.077 | 2.007 | 2.077 | 128,597 | +0.05(+2.52%) |
Feb 03, 2009 | 2.040 | 2.053 | 1.984 | 2.026 | 73,210 | +0.02(+0.93%) |
Feb 02, 2009 | 1.998 | 2.030 | 1.961 | 2.007 | 64,370 | -0.02(-0.92%) |
Jan 30, 2009 | 2.133 | 2.133 | 1.998 | 2.026 | 0 | -0.09(-4.12%) |
Jan 29, 2009 | 2.212 | 2.212 | 2.109 | 2.113 | 34,333 | -0.16(-6.92%) |
Jan 28, 2009 | 2.226 | 2.300 | 2.226 | 2.270 | 52,935 | +0.13(+5.98%) |
Jan 27, 2009 | 2.142 | 2.160 | 2.123 | 2.142 | 25,560 | +0.02(+0.87%) |
Jan 26, 2009 | 2.142 | 2.184 | 2.123 | 2.123 | 41,653 | +0.00(+0.00%) |
Jan 23, 2009 | 2.068 | 2.133 | 2.044 | 2.123 | 85,949 | +0.01(+0.66%) |
Jan 22, 2009 | 2.142 | 2.145 | 2.100 | 2.109 | 41,186 | -0.10(-4.42%) |
Jan 21, 2009 | 2.212 | 2.212 | 2.137 | 2.207 | 68,490 | -0.03(-1.45%) |
Jan 20, 2009 | 2.370 | 2.370 | 2.142 | 2.239 | 62,752 | -0.11(-4.74%) |
Jan 16, 2009 | 2.355 | 2.421 | 2.346 | 2.351 | 23,462 | -0.01(-0.38%) |
Jan 15, 2009 | 2.323 | 2.370 | 2.317 | 2.360 | 57,466 | +0.01(+0.58%) |
Jan 14, 2009 | 2.430 | 2.435 | 2.337 | 2.346 | 84,154 | -0.12(-4.72%) |
Jan 13, 2009 | 2.462 | 2.467 | 2.411 | 2.462 | 20,733 | +0.02(+0.76%) |
Jan 12, 2009 | 2.495 | 2.495 | 2.444 | 2.444 | 27,794 | -0.06(-2.23%) |
Jan 09, 2009 | 2.597 | 2.597 | 2.500 | 2.500 | 51,024 | -0.05(-2.00%) |
Jan 08, 2009 | 2.486 | 2.551 | 2.369 | 2.551 | 142,746 | +0.07(+2.81%) |
Jan 07, 2009 | 2.616 | 2.648 | 2.249 | 2.481 | 134,636 | -0.14(-5.49%) |
Jan 06, 2009 | 2.644 | 2.811 | 2.591 | 2.625 | 109,951 | +0.14(+5.61%) |
Jan 05, 2009 | 2.346 | 2.625 | 2.344 | 2.486 | 183,127 | +0.16(+7.02%) |
Jan 02, 2009 | 2.179 | 2.332 | 2.160 | 2.323 | 0 | +0.18(+8.44%) |