Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.880 | 1.880 | 1.800 | 1.820 | 471,008 | -0.06(-3.19%) |
Apr 29, 2009 | 1.850 | 1.930 | 1.850 | 1.880 | 500,597 | +0.02(+1.08%) |
Apr 28, 2009 | 1.940 | 1.940 | 1.820 | 1.860 | 510,544 | -0.09(-4.62%) |
Apr 27, 2009 | 2.040 | 2.040 | 1.920 | 1.950 | 1,058,033 | -0.09(-4.41%) |
Apr 24, 2009 | 1.900 | 2.055 | 1.870 | 2.040 | 1,098,813 | +0.22(+12.09%) |
Apr 23, 2009 | 1.660 | 1.840 | 1.650 | 1.820 | 1,652,185 | +0.20(+12.35%) |
Apr 22, 2009 | 1.620 | 1.660 | 1.570 | 1.620 | 651,076 | +0.03(+1.89%) |
Apr 21, 2009 | 1.630 | 1.630 | 1.560 | 1.590 | 606,247 | -0.01(-0.63%) |
Apr 20, 2009 | 1.610 | 1.640 | 1.550 | 1.600 | 870,984 | +0.03(+1.91%) |
Apr 17, 2009 | 1.640 | 1.640 | 1.550 | 1.570 | 943,687 | -0.08(-4.85%) |
Apr 16, 2009 | 1.710 | 1.710 | 1.600 | 1.650 | 602,890 | -0.03(-1.79%) |
Apr 15, 2009 | 1.670 | 1.740 | 1.630 | 1.680 | 497,034 | -0.04(-2.33%) |
Apr 14, 2009 | 1.830 | 1.850 | 1.700 | 1.720 | 591,768 | -0.09(-4.97%) |
Apr 13, 2009 | 1.780 | 1.840 | 1.780 | 1.810 | 862,712 | +0.07(+4.02%) |
Apr 09, 2009 | 1.840 | 1.840 | 1.740 | 1.740 | 609,435 | +0.03(+1.75%) |
Apr 08, 2009 | 1.800 | 1.800 | 1.700 | 1.710 | 448,047 | -0.07(-3.93%) |
Apr 07, 2009 | 1.840 | 1.860 | 1.730 | 1.780 | 937,961 | +0.00(+0.00%) |
Apr 06, 2009 | 1.810 | 1.850 | 1.700 | 1.780 | 1,513,736 | -0.15(-7.77%) |
Apr 03, 2009 | 1.950 | 2.050 | 1.930 | 1.930 | 1,284,429 | -0.04(-2.03%) |
Apr 02, 2009 | 1.860 | 2.040 | 1.860 | 1.970 | 914,015 | -0.05(-2.48%) |
Apr 01, 2009 | 1.900 | 2.040 | 1.900 | 2.020 | 620,165 | +0.14(+7.45%) |
Mar 31, 2009 | 1.980 | 2.010 | 1.880 | 1.880 | 492,519 | -0.06(-3.09%) |
Mar 30, 2009 | 2.020 | 2.020 | 1.860 | 1.940 | 957,653 | -0.12(-5.83%) |
Mar 26, 2009 | 2.080 | 2.120 | 2.020 | 2.060 | 1,093,051 | -0.02(-0.96%) |
Mar 25, 2009 | 1.960 | 2.080 | 1.930 | 2.080 | 1,103,929 | +0.16(+8.33%) |
Mar 24, 2009 | 2.000 | 2.010 | 1.810 | 1.920 | 808,810 | -0.08(-4.00%) |
Mar 23, 2009 | 2.020 | 2.050 | 1.970 | 2.000 | 1,248,498 | +0.05(+2.56%) |
Mar 20, 2009 | 2.090 | 2.090 | 1.940 | 1.950 | 3,278,384 | -0.17(-8.02%) |
Mar 19, 2009 | 1.870 | 2.138 | 1.820 | 2.120 | 3,190,625 | +0.35(+19.77%) |
Mar 18, 2009 | 1.600 | 1.770 | 1.510 | 1.770 | 1,987,888 | +0.18(+11.32%) |
Mar 17, 2009 | 1.650 | 1.650 | 1.570 | 1.590 | 603,647 | -0.07(-4.22%) |
Mar 16, 2009 | 1.740 | 1.740 | 1.630 | 1.660 | 447,943 | -0.09(-5.14%) |
Mar 13, 2009 | 1.740 | 1.820 | 1.720 | 1.750 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.650 | 1.750 | 1.610 | 1.750 | 737,329 | +0.17(+10.76%) |
Mar 11, 2009 | 1.480 | 1.650 | 1.430 | 1.580 | 585,989 | +0.12(+8.22%) |
Mar 10, 2009 | 1.590 | 1.610 | 1.440 | 1.460 | 1,242,239 | -0.14(-8.75%) |
Mar 09, 2009 | 1.600 | 1.710 | 1.550 | 1.600 | 894,756 | -0.11(-6.43%) |
Mar 06, 2009 | 1.870 | 1.870 | 1.680 | 1.710 | 0 | -0.04(-2.29%) |
Mar 05, 2009 | 1.670 | 1.820 | 1.590 | 1.750 | 642,470 | +0.21(+13.64%) |
Mar 04, 2009 | 1.700 | 1.710 | 1.540 | 1.540 | 1,491,998 | -0.21(-12.00%) |
Mar 02, 2009 | 1.980 | 1.980 | 1.750 | 1.750 | 1,274,670 | -0.18(-9.33%) |
Feb 27, 2009 | 2.010 | 2.110 | 1.870 | 1.930 | 0 | -0.10(-4.93%) |
Feb 26, 2009 | 1.990 | 2.040 | 1.810 | 2.030 | 996,366 | +0.09(+4.64%) |
Feb 25, 2009 | 2.030 | 2.160 | 1.930 | 1.940 | 1,089,712 | -0.05(-2.51%) |
Feb 24, 2009 | 2.290 | 2.420 | 1.950 | 1.990 | 2,056,312 | -0.39(-16.39%) |
Feb 23, 2009 | 2.320 | 2.450 | 2.100 | 2.380 | 1,808,537 | -0.01(-0.42%) |
Feb 20, 2009 | 2.440 | 2.440 | 2.310 | 2.390 | 1,334,448 | +0.10(+4.37%) |
Feb 19, 2009 | 2.550 | 2.580 | 2.280 | 2.290 | 1,239,538 | -0.24(-9.49%) |
Feb 18, 2009 | 2.370 | 2.540 | 2.300 | 2.530 | 1,375,906 | +0.10(+4.12%) |
Feb 17, 2009 | 2.440 | 2.460 | 2.260 | 2.430 | 1,899,132 | +0.20(+8.97%) |
Feb 13, 2009 | 2.280 | 2.360 | 2.130 | 2.230 | 925,815 | -0.15(-6.30%) |
Feb 12, 2009 | 2.500 | 2.500 | 2.270 | 2.380 | 1,027,463 | -0.07(-2.86%) |
Feb 11, 2009 | 2.350 | 2.550 | 2.350 | 2.450 | 1,238,349 | +0.19(+8.41%) |
Feb 10, 2009 | 2.470 | 2.510 | 2.260 | 2.260 | 1,036,195 | -0.03(-1.31%) |
Feb 09, 2009 | 2.520 | 2.520 | 2.220 | 2.290 | 1,075,899 | -0.16(-6.53%) |
Feb 06, 2009 | 2.480 | 2.540 | 2.330 | 2.450 | 1,082,465 | -0.03(-1.21%) |
Feb 05, 2009 | 2.550 | 2.680 | 2.330 | 2.480 | 2,264,858 | +0.09(+3.77%) |
Feb 04, 2009 | 2.320 | 2.390 | 2.220 | 2.390 | 1,150,200 | +0.18(+8.14%) |
Feb 03, 2009 | 2.060 | 2.240 | 2.020 | 2.210 | 1,627,544 | +0.19(+9.41%) |