Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.072 | 1.206 | 0.9935 | 1.054 | 1,146,135 | +0.04(+3.57%) |
Mar 30, 2009 | 1.072 | 1.109 | 0.9087 | 1.018 | 1,698,694 | -0.27(-21.13%) |
Mar 26, 2009 | 1.363 | 1.363 | 1.248 | 1.290 | 721,778 | +0.05(+3.90%) |
Mar 25, 2009 | 1.199 | 1.436 | 1.096 | 1.242 | 2,122,565 | +0.15(+13.26%) |
Mar 24, 2009 | 1.181 | 1.260 | 1.078 | 1.096 | 907,299 | -0.08(-7.18%) |
Mar 23, 2009 | 1.206 | 1.212 | 1.139 | 1.181 | 1,306,301 | -0.02(-1.51%) |
Mar 20, 2009 | 1.212 | 1.260 | 1.199 | 1.199 | 711,282 | -0.13(-9.49%) |
Mar 19, 2009 | 1.363 | 1.363 | 1.224 | 1.325 | 659,372 | -0.01(-0.57%) |
Mar 18, 2009 | 1.351 | 1.369 | 1.248 | 1.333 | 765,442 | -0.02(-1.35%) |
Mar 17, 2009 | 1.405 | 1.405 | 1.302 | 1.351 | 450,151 | -0.07(-4.70%) |
Mar 16, 2009 | 1.708 | 1.708 | 1.393 | 1.418 | 526,207 | -0.24(-14.29%) |
Mar 13, 2009 | 1.527 | 1.666 | 1.514 | 1.654 | 0 | +0.14(+9.20%) |
Mar 12, 2009 | 1.739 | 1.757 | 1.514 | 1.514 | 675,399 | -0.23(-13.19%) |
Mar 11, 2009 | 1.969 | 1.999 | 1.726 | 1.745 | 347,625 | -0.22(-11.38%) |
Mar 10, 2009 | 1.805 | 1.981 | 1.720 | 1.969 | 395,192 | +0.25(+14.84%) |
Mar 09, 2009 | 1.993 | 1.993 | 1.702 | 1.714 | 411,411 | -0.30(-14.76%) |
Mar 06, 2009 | 2.066 | 2.072 | 1.769 | 2.011 | 0 | -0.29(-12.63%) |
Mar 05, 2009 | 2.587 | 2.629 | 2.302 | 2.302 | 288,711 | -0.33(-12.64%) |
Mar 04, 2009 | 2.411 | 2.690 | 2.272 | 2.635 | 460,158 | +0.12(+4.57%) |
Mar 02, 2009 | 2.835 | 2.871 | 2.502 | 2.520 | 263,679 | -0.35(-12.24%) |
Feb 27, 2009 | 2.908 | 2.962 | 2.823 | 2.871 | 0 | -0.07(-2.27%) |
Feb 26, 2009 | 3.120 | 3.235 | 2.926 | 2.938 | 232,783 | -0.15(-4.72%) |
Feb 25, 2009 | 3.241 | 3.259 | 3.005 | 3.083 | 240,390 | -0.19(-5.74%) |
Feb 24, 2009 | 3.011 | 3.277 | 2.914 | 3.271 | 333,133 | +0.30(+9.98%) |
Feb 23, 2009 | 3.150 | 3.247 | 2.956 | 2.974 | 394,681 | -0.16(-5.03%) |
Feb 20, 2009 | 3.029 | 3.156 | 2.805 | 3.132 | 516,545 | +0.05(+1.57%) |
Feb 19, 2009 | 3.435 | 3.568 | 3.053 | 3.083 | 559,482 | -0.33(-9.75%) |
Feb 18, 2009 | 3.495 | 3.495 | 3.271 | 3.417 | 331,281 | -0.05(-1.57%) |
Feb 17, 2009 | 3.847 | 3.847 | 3.453 | 3.471 | 357,317 | -0.39(-10.19%) |
Feb 13, 2009 | 4.101 | 4.174 | 3.841 | 3.865 | 319,133 | -0.25(-6.04%) |
Feb 12, 2009 | 4.010 | 4.131 | 3.756 | 4.113 | 228,686 | +0.01(+0.30%) |
Feb 11, 2009 | 4.059 | 4.101 | 3.925 | 4.101 | 399,912 | +0.08(+1.96%) |
Feb 10, 2009 | 4.289 | 4.331 | 3.980 | 4.022 | 377,453 | -0.28(-6.61%) |
Feb 09, 2009 | 4.277 | 4.337 | 4.162 | 4.307 | 245,192 | +0.02(+0.42%) |
Feb 06, 2009 | 4.107 | 4.313 | 3.998 | 4.289 | 523,878 | +0.18(+4.27%) |
Feb 05, 2009 | 4.083 | 4.240 | 3.962 | 4.113 | 354,306 | +0.01(+0.30%) |
Feb 04, 2009 | 3.883 | 4.259 | 3.883 | 4.101 | 592,166 | +0.22(+5.62%) |
Feb 03, 2009 | 3.907 | 4.022 | 3.750 | 3.883 | 414,155 | +0.10(+2.72%) |
Feb 02, 2009 | 3.647 | 3.816 | 3.544 | 3.780 | 504,640 | +0.07(+1.79%) |
Jan 30, 2009 | 3.804 | 3.919 | 3.592 | 3.713 | 0 | -0.14(-3.62%) |
Jan 29, 2009 | 4.004 | 4.222 | 3.847 | 3.853 | 559,495 | -0.32(-7.69%) |
Jan 28, 2009 | 3.944 | 4.186 | 3.907 | 4.174 | 531,378 | +0.29(+7.49%) |
Jan 27, 2009 | 3.847 | 4.028 | 3.835 | 3.883 | 283,727 | -0.04(-0.93%) |
Jan 26, 2009 | 3.932 | 4.186 | 3.853 | 3.919 | 480,448 | +0.00(+0.00%) |
Jan 23, 2009 | 3.538 | 4.010 | 3.538 | 3.919 | 734,049 | +0.19(+5.03%) |
Jan 22, 2009 | 3.744 | 3.919 | 3.441 | 3.732 | 494,338 | -0.02(-0.48%) |
Jan 21, 2009 | 3.417 | 3.774 | 3.283 | 3.750 | 402,675 | +0.32(+9.17%) |
Jan 20, 2009 | 3.980 | 3.980 | 3.429 | 3.435 | 356,345 | -0.51(-13.04%) |
Jan 16, 2009 | 4.004 | 4.034 | 3.677 | 3.950 | 474,756 | -0.01(-0.31%) |
Jan 15, 2009 | 3.877 | 4.053 | 3.616 | 3.962 | 525,123 | +0.09(+2.35%) |
Jan 14, 2009 | 4.125 | 4.125 | 3.835 | 3.871 | 408,559 | -0.36(-8.58%) |
Jan 13, 2009 | 4.162 | 4.325 | 4.137 | 4.234 | 333,439 | +0.04(+1.01%) |
Jan 12, 2009 | 4.053 | 4.259 | 4.041 | 4.192 | 389,946 | +0.03(+0.73%) |
Jan 09, 2009 | 4.325 | 4.325 | 4.131 | 4.162 | 399,834 | -0.13(-2.97%) |
Jan 08, 2009 | 4.331 | 4.459 | 4.265 | 4.289 | 248,038 | -0.04(-0.84%) |
Jan 07, 2009 | 4.440 | 4.483 | 4.253 | 4.325 | 256,623 | -0.20(-4.42%) |
Jan 06, 2009 | 4.319 | 4.658 | 4.053 | 4.525 | 307,500 | +0.36(+8.73%) |
Jan 05, 2009 | 4.265 | 4.289 | 4.095 | 4.162 | 556,294 | -0.09(-2.14%) |
Jan 02, 2009 | 4.301 | 4.477 | 4.222 | 4.253 | 0 | -0.04(-0.85%) |