Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.027 | 2.036 | 1.975 | 1.985 | 764,136 | -0.02(-1.03%) |
Apr 29, 2009 | 2.068 | 2.068 | 1.971 | 2.006 | 435,670 | +0.06(+2.88%) |
Apr 28, 2009 | 1.935 | 1.982 | 1.935 | 1.950 | 261,991 | -0.01(-0.30%) |
Apr 27, 2009 | 1.944 | 1.994 | 1.944 | 1.956 | 560,752 | -0.04(-1.78%) |
Apr 24, 2009 | 2.003 | 2.012 | 1.976 | 1.991 | 653,137 | +0.01(+0.30%) |
Apr 23, 2009 | 1.974 | 1.985 | 1.935 | 1.985 | 514,451 | +0.04(+2.13%) |
Apr 22, 2009 | 1.935 | 1.997 | 1.935 | 1.944 | 536,307 | -0.01(-0.75%) |
Apr 21, 2009 | 1.855 | 1.985 | 1.855 | 1.959 | 689,649 | +0.06(+3.11%) |
Apr 20, 2009 | 1.982 | 1.991 | 1.891 | 1.900 | 571,543 | -0.11(-5.30%) |
Apr 17, 2009 | 2.000 | 2.030 | 1.982 | 2.006 | 606,038 | -0.03(-1.31%) |
Apr 16, 2009 | 1.988 | 2.033 | 1.968 | 2.033 | 550,875 | +0.08(+3.93%) |
Apr 15, 2009 | 1.950 | 1.959 | 1.920 | 1.956 | 688,881 | +0.01(+0.30%) |
Apr 14, 2009 | 1.979 | 1.979 | 1.929 | 1.950 | 571,015 | -0.04(-2.08%) |
Apr 13, 2009 | 1.994 | 1.997 | 1.953 | 1.991 | 439,471 | -0.02(-1.03%) |
Apr 09, 2009 | 2.062 | 2.068 | 1.991 | 2.012 | 868,723 | +0.04(+2.10%) |
Apr 08, 2009 | 1.944 | 1.976 | 1.867 | 1.971 | 888,497 | +0.02(+1.21%) |
Apr 07, 2009 | 1.867 | 1.947 | 1.867 | 1.947 | 639,470 | +0.02(+0.92%) |
Apr 06, 2009 | 1.929 | 1.950 | 1.891 | 1.929 | 710,138 | -0.05(-2.39%) |
Apr 03, 2009 | 1.982 | 1.982 | 1.930 | 1.976 | 724,445 | -0.05(-2.34%) |
Apr 02, 2009 | 1.938 | 2.024 | 1.938 | 2.024 | 754,591 | +0.10(+5.38%) |
Apr 01, 2009 | 1.829 | 1.935 | 1.823 | 1.920 | 838,886 | +0.04(+1.88%) |
Mar 31, 2009 | 1.941 | 1.941 | 1.820 | 1.885 | 711,035 | +0.09(+5.11%) |
Mar 30, 2009 | 1.796 | 1.802 | 1.767 | 1.793 | 690,394 | -0.12(-6.04%) |
Mar 26, 2009 | 1.870 | 1.950 | 1.858 | 1.909 | 912,167 | +0.04(+2.22%) |
Mar 25, 2009 | 1.852 | 1.882 | 1.805 | 1.867 | 578,736 | +0.03(+1.77%) |
Mar 24, 2009 | 1.823 | 1.864 | 1.817 | 1.835 | 592,708 | +0.00(+0.16%) |
Mar 23, 2009 | 1.802 | 1.844 | 1.800 | 1.832 | 743,617 | +0.11(+6.53%) |
Mar 20, 2009 | 1.743 | 1.773 | 1.719 | 1.719 | 377,715 | -0.04(-2.51%) |
Mar 19, 2009 | 1.793 | 1.808 | 1.749 | 1.764 | 544,739 | -0.01(-0.83%) |
Mar 18, 2009 | 1.719 | 1.796 | 1.719 | 1.779 | 376,703 | +0.04(+2.56%) |
Mar 17, 2009 | 1.714 | 1.740 | 1.687 | 1.734 | 795,865 | +0.02(+1.03%) |
Mar 16, 2009 | 1.731 | 1.773 | 1.696 | 1.716 | 837,366 | +0.03(+1.93%) |
Mar 13, 2009 | 1.708 | 1.708 | 1.649 | 1.684 | 0 | +0.02(+1.06%) |
Mar 12, 2009 | 1.554 | 1.675 | 1.554 | 1.666 | 738,601 | -0.03(-1.74%) |
Mar 11, 2009 | 1.681 | 1.714 | 1.653 | 1.696 | 1,181,081 | +0.07(+4.36%) |
Mar 10, 2009 | 1.530 | 1.637 | 1.527 | 1.625 | 1,066,529 | +0.11(+7.00%) |
Mar 09, 2009 | 1.489 | 1.551 | 1.489 | 1.519 | 1,205,059 | -0.01(-0.96%) |
Mar 06, 2009 | 1.569 | 1.595 | 1.492 | 1.533 | 0 | -0.02(-1.14%) |
Mar 05, 2009 | 1.592 | 1.595 | 1.524 | 1.551 | 525,201 | -0.08(-4.89%) |
Mar 04, 2009 | 1.584 | 1.639 | 1.571 | 1.631 | 832,983 | +0.01(+0.90%) |
Mar 02, 2009 | 1.719 | 1.740 | 1.613 | 1.616 | 990,743 | -0.16(-8.82%) |
Feb 27, 2009 | 1.755 | 1.802 | 1.743 | 1.773 | 0 | -0.04(-2.28%) |
Feb 26, 2009 | 1.861 | 1.904 | 1.814 | 1.814 | 561,419 | -0.04(-2.23%) |
Feb 25, 2009 | 1.767 | 1.861 | 1.743 | 1.855 | 1,135,095 | +0.06(+3.46%) |
Feb 24, 2009 | 1.663 | 1.793 | 1.660 | 1.793 | 1,240,271 | +0.13(+8.01%) |
Feb 23, 2009 | 1.793 | 1.802 | 1.637 | 1.660 | 1,385,923 | -0.13(-7.41%) |
Feb 20, 2009 | 1.811 | 1.817 | 1.731 | 1.793 | 1,396,907 | -0.04(-2.41%) |
Feb 19, 2009 | 1.873 | 1.903 | 1.829 | 1.838 | 923,551 | -0.04(-2.35%) |
Feb 18, 2009 | 1.947 | 1.965 | 1.852 | 1.882 | 1,049,418 | -0.05(-2.75%) |
Feb 17, 2009 | 2.003 | 2.003 | 1.935 | 1.935 | 829,808 | -0.14(-6.96%) |
Feb 13, 2009 | 2.130 | 2.136 | 2.074 | 2.080 | 808,626 | -0.07(-3.16%) |
Feb 12, 2009 | 2.142 | 2.148 | 2.071 | 2.148 | 723,883 | -0.00(-0.14%) |
Feb 11, 2009 | 2.133 | 2.180 | 2.106 | 2.151 | 530,834 | -0.00(-0.14%) |
Feb 10, 2009 | 2.192 | 2.239 | 2.127 | 2.154 | 683,763 | -0.08(-3.70%) |
Feb 09, 2009 | 2.242 | 2.254 | 2.198 | 2.236 | 603,902 | -0.01(-0.26%) |
Feb 06, 2009 | 2.163 | 2.257 | 2.157 | 2.242 | 1,206,352 | +0.05(+2.29%) |
Feb 05, 2009 | 2.207 | 2.207 | 2.145 | 2.192 | 582,134 | -0.06(-2.88%) |
Feb 04, 2009 | 2.233 | 2.269 | 2.210 | 2.257 | 506,020 | -0.00(-0.00%) |
Feb 03, 2009 | 2.189 | 2.257 | 2.171 | 2.257 | 590,078 | +0.05(+2.14%) |