Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.551 | 1.714 | 1.479 | 1.609 | 1,586,278 | +0.10(+6.74%) |
Mar 30, 2009 | 1.522 | 1.540 | 1.403 | 1.508 | 1,220,532 | -0.10(-6.32%) |
Mar 26, 2009 | 1.444 | 1.609 | 1.438 | 1.609 | 1,879,695 | +0.18(+12.60%) |
Mar 25, 2009 | 1.423 | 1.502 | 1.354 | 1.429 | 689,699 | +0.02(+1.23%) |
Mar 24, 2009 | 1.418 | 1.438 | 1.354 | 1.412 | 915,018 | -0.04(-2.60%) |
Mar 23, 2009 | 1.368 | 1.450 | 1.365 | 1.450 | 843,192 | +0.14(+10.89%) |
Mar 20, 2009 | 1.461 | 1.461 | 1.307 | 1.307 | 971,299 | -0.11(-7.60%) |
Mar 19, 2009 | 1.482 | 1.519 | 1.377 | 1.415 | 1,234,074 | -0.04(-2.60%) |
Mar 18, 2009 | 1.406 | 1.473 | 1.307 | 1.453 | 1,575,414 | +0.05(+3.31%) |
Mar 17, 2009 | 1.171 | 1.406 | 1.162 | 1.406 | 1,275,825 | +0.23(+19.51%) |
Mar 16, 2009 | 1.136 | 1.255 | 1.121 | 1.177 | 1,475,159 | +0.02(+1.76%) |
Mar 13, 2009 | 1.101 | 1.191 | 1.023 | 1.156 | 0 | +0.07(+6.42%) |
Mar 12, 2009 | 0.9906 | 1.142 | 0.9093 | 1.087 | 1,750,742 | +0.09(+9.36%) |
Mar 11, 2009 | 1.159 | 1.174 | 0.9296 | 0.9935 | 2,720,117 | -0.24(-19.72%) |
Mar 10, 2009 | 1.214 | 1.246 | 1.191 | 1.238 | 764,554 | +0.07(+6.23%) |
Mar 09, 2009 | 1.145 | 1.211 | 1.127 | 1.165 | 914,550 | +0.04(+3.35%) |
Mar 06, 2009 | 1.060 | 1.159 | 1.040 | 1.127 | 0 | +0.08(+8.08%) |
Mar 05, 2009 | 1.113 | 1.145 | 1.017 | 1.043 | 802,020 | -0.10(-9.12%) |
Mar 04, 2009 | 1.200 | 1.235 | 1.142 | 1.148 | 1,335,668 | -0.00(-0.25%) |
Mar 02, 2009 | 1.333 | 1.357 | 1.107 | 1.150 | 1,893,237 | -0.22(-16.10%) |
Feb 27, 2009 | 1.389 | 1.467 | 1.328 | 1.371 | 0 | -0.06(-4.45%) |
Feb 26, 2009 | 1.386 | 1.496 | 1.386 | 1.435 | 954,580 | +0.06(+4.66%) |
Feb 25, 2009 | 1.380 | 1.461 | 1.316 | 1.371 | 859,698 | -0.01(-0.63%) |
Feb 24, 2009 | 1.243 | 1.432 | 1.243 | 1.380 | 1,100,848 | +0.16(+13.10%) |
Feb 23, 2009 | 1.351 | 1.400 | 1.197 | 1.220 | 929,758 | -0.14(-10.06%) |
Feb 20, 2009 | 1.447 | 1.458 | 1.235 | 1.357 | 1,270,245 | -0.13(-8.97%) |
Feb 19, 2009 | 1.563 | 1.563 | 1.429 | 1.490 | 1,248,135 | +0.08(+5.99%) |
Feb 18, 2009 | 1.795 | 1.795 | 1.383 | 1.406 | 2,629,710 | -0.39(-21.68%) |
Feb 17, 2009 | 1.784 | 1.833 | 1.636 | 1.795 | 1,727,510 | -0.04(-2.06%) |
Feb 13, 2009 | 1.821 | 1.949 | 1.787 | 1.833 | 1,627,433 | -0.01(-0.47%) |
Feb 12, 2009 | 1.795 | 1.882 | 1.720 | 1.842 | 1,346,088 | +0.06(+3.09%) |
Feb 11, 2009 | 1.746 | 1.830 | 1.746 | 1.787 | 1,133,588 | +0.06(+3.71%) |
Feb 10, 2009 | 1.792 | 1.851 | 1.694 | 1.723 | 1,649,598 | -0.06(-3.42%) |
Feb 09, 2009 | 1.760 | 1.810 | 1.721 | 1.784 | 1,273,876 | +0.08(+4.42%) |
Feb 06, 2009 | 1.694 | 1.743 | 1.633 | 1.708 | 1,111,901 | +0.02(+1.03%) |
Feb 05, 2009 | 1.656 | 1.743 | 1.563 | 1.691 | 2,021,943 | +0.03(+1.93%) |
Feb 04, 2009 | 1.551 | 1.685 | 1.537 | 1.659 | 2,181,254 | +0.12(+7.53%) |
Feb 03, 2009 | 1.447 | 1.563 | 1.438 | 1.543 | 1,667,666 | +0.10(+6.63%) |
Feb 02, 2009 | 1.426 | 1.484 | 1.365 | 1.447 | 1,226,545 | -0.04(-2.54%) |
Jan 30, 2009 | 1.412 | 1.502 | 1.354 | 1.484 | 0 | +0.10(+6.90%) |
Jan 29, 2009 | 1.470 | 1.470 | 1.351 | 1.389 | 1,128,039 | -0.10(-6.46%) |
Jan 28, 2009 | 1.313 | 1.490 | 1.307 | 1.484 | 1,351,768 | +0.16(+11.82%) |
Jan 27, 2009 | 1.354 | 1.421 | 1.322 | 1.328 | 1,389,268 | -0.06(-4.39%) |
Jan 26, 2009 | 1.357 | 1.409 | 1.304 | 1.389 | 1,345,375 | +0.05(+3.69%) |
Jan 23, 2009 | 1.252 | 1.380 | 1.197 | 1.339 | 1,210,164 | +0.06(+4.77%) |
Jan 22, 2009 | 1.392 | 1.392 | 1.267 | 1.278 | 727,195 | -0.15(-10.20%) |
Jan 21, 2009 | 1.296 | 1.438 | 1.287 | 1.423 | 1,413,260 | +0.15(+11.36%) |
Jan 20, 2009 | 1.345 | 1.354 | 1.246 | 1.278 | 829,571 | -0.09(-6.58%) |
Jan 16, 2009 | 1.284 | 1.377 | 1.240 | 1.368 | 1,173,404 | +0.04(+2.84%) |
Jan 15, 2009 | 1.246 | 1.331 | 1.159 | 1.331 | 1,116,597 | +0.05(+3.62%) |
Jan 14, 2009 | 1.252 | 1.301 | 1.177 | 1.284 | 833,024 | +0.01(+0.45%) |
Jan 13, 2009 | 1.278 | 1.339 | 1.200 | 1.278 | 570,515 | +0.00(+0.23%) |
Jan 12, 2009 | 1.307 | 1.319 | 1.252 | 1.275 | 1,088,418 | -0.04(-3.09%) |
Jan 09, 2009 | 1.380 | 1.380 | 1.270 | 1.316 | 958,972 | -0.05(-3.62%) |
Jan 08, 2009 | 1.348 | 1.380 | 1.270 | 1.365 | 1,205,623 | +0.02(+1.29%) |
Jan 07, 2009 | 1.293 | 1.371 | 1.194 | 1.348 | 2,328,382 | +0.03(+2.43%) |
Jan 06, 2009 | 1.392 | 1.453 | 1.307 | 1.316 | 1,856,181 | -0.05(-3.82%) |
Jan 05, 2009 | 1.229 | 1.444 | 1.229 | 1.368 | 2,214,867 | +0.14(+11.35%) |
Jan 02, 2009 | 1.165 | 1.249 | 1.098 | 1.229 | 0 | +0.07(+5.75%) |