Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.730 | 1.739 | 1.686 | 1.696 | 1,769,334 | -0.03(-1.61%) |
Apr 29, 2009 | 1.708 | 1.735 | 1.705 | 1.723 | 2,817,032 | +0.01(+0.74%) |
Apr 28, 2009 | 1.690 | 1.729 | 1.686 | 1.711 | 1,486,818 | +0.01(+0.29%) |
Apr 27, 2009 | 1.710 | 1.721 | 1.698 | 1.706 | 1,394,267 | -0.01(-0.59%) |
Apr 24, 2009 | 1.716 | 1.726 | 1.697 | 1.716 | 2,255,290 | +0.01(+0.66%) |
Apr 23, 2009 | 1.740 | 1.740 | 1.692 | 1.705 | 1,891,646 | -0.02(-1.38%) |
Apr 22, 2009 | 1.722 | 1.756 | 1.720 | 1.729 | 2,416,449 | -0.02(-0.94%) |
Apr 21, 2009 | 1.686 | 1.745 | 1.681 | 1.745 | 2,896,928 | +0.05(+2.74%) |
Apr 20, 2009 | 1.702 | 1.732 | 1.688 | 1.698 | 1,124,962 | -0.03(-1.75%) |
Apr 17, 2009 | 1.715 | 1.731 | 1.702 | 1.729 | 1,672,817 | +0.02(+1.10%) |
Apr 16, 2009 | 1.707 | 1.717 | 1.669 | 1.710 | 2,183,288 | +0.01(+0.82%) |
Apr 15, 2009 | 1.651 | 1.696 | 1.645 | 1.696 | 2,261,101 | +0.04(+2.35%) |
Apr 14, 2009 | 1.664 | 1.666 | 1.643 | 1.657 | 1,504,934 | -0.03(-1.64%) |
Apr 13, 2009 | 1.664 | 1.688 | 1.659 | 1.684 | 1,500,975 | +0.00(+0.07%) |
Apr 09, 2009 | 1.684 | 1.684 | 1.649 | 1.683 | 1,894,229 | +0.02(+0.98%) |
Apr 08, 2009 | 1.658 | 1.672 | 1.645 | 1.667 | 1,057,673 | +0.02(+1.38%) |
Apr 07, 2009 | 1.604 | 1.676 | 1.604 | 1.644 | 1,904,444 | +0.02(+1.00%) |
Apr 06, 2009 | 1.642 | 1.662 | 1.623 | 1.628 | 1,748,444 | -0.03(-1.90%) |
Apr 03, 2009 | 1.667 | 1.668 | 1.642 | 1.659 | 1,017,626 | -0.01(-0.38%) |
Apr 02, 2009 | 1.682 | 1.690 | 1.654 | 1.666 | 2,028,433 | +0.01(+0.61%) |
Apr 01, 2009 | 1.613 | 1.673 | 1.613 | 1.656 | 1,287,114 | +0.02(+1.31%) |
Mar 31, 2009 | 1.673 | 1.691 | 1.634 | 1.634 | 1,699,136 | -0.02(-1.44%) |
Mar 30, 2009 | 1.652 | 1.662 | 1.619 | 1.658 | 1,563,367 | -0.04(-2.15%) |
Mar 26, 2009 | 1.683 | 1.713 | 1.658 | 1.695 | 1,892,004 | +0.01(+0.82%) |
Mar 25, 2009 | 1.672 | 1.700 | 1.654 | 1.681 | 1,725,344 | +0.03(+1.67%) |
Mar 24, 2009 | 1.671 | 1.692 | 1.649 | 1.653 | 1,467,374 | -0.04(-2.16%) |
Mar 23, 2009 | 1.652 | 1.690 | 1.644 | 1.690 | 2,119,680 | +0.03(+1.97%) |
Mar 20, 2009 | 1.671 | 1.710 | 1.642 | 1.657 | 1,715,694 | -0.01(-0.45%) |
Mar 19, 2009 | 1.710 | 1.720 | 1.629 | 1.664 | 1,396,223 | -0.03(-1.64%) |
Mar 18, 2009 | 1.716 | 1.730 | 1.662 | 1.692 | 2,524,134 | -0.07(-4.00%) |
Mar 17, 2009 | 1.686 | 1.762 | 1.678 | 1.762 | 2,579,666 | +0.08(+5.02%) |
Mar 16, 2009 | 1.693 | 1.711 | 1.673 | 1.678 | 2,455,773 | -0.00(-0.15%) |
Mar 13, 2009 | 1.666 | 1.691 | 1.648 | 1.681 | 0 | +0.03(+1.67%) |
Mar 12, 2009 | 1.615 | 1.664 | 1.615 | 1.653 | 3,352,320 | +0.03(+1.70%) |
Mar 11, 2009 | 1.619 | 1.639 | 1.605 | 1.625 | 4,219,917 | +0.02(+1.33%) |
Mar 10, 2009 | 1.511 | 1.605 | 1.511 | 1.604 | 3,655,591 | +0.06(+4.08%) |
Mar 09, 2009 | 1.384 | 1.545 | 1.384 | 1.541 | 3,505,982 | +0.06(+4.26%) |
Mar 06, 2009 | 1.472 | 1.479 | 1.438 | 1.478 | 0 | +0.01(+0.69%) |
Mar 05, 2009 | 1.439 | 1.477 | 1.439 | 1.468 | 1,335,238 | +0.01(+0.34%) |
Mar 04, 2009 | 1.434 | 1.478 | 1.404 | 1.463 | 2,145,943 | +0.00(+0.17%) |
Mar 02, 2009 | 1.540 | 1.541 | 1.457 | 1.461 | 2,818,542 | -0.10(-6.45%) |
Feb 27, 2009 | 1.585 | 1.588 | 1.541 | 1.561 | 0 | -0.03(-1.90%) |
Feb 26, 2009 | 1.638 | 1.649 | 1.590 | 1.591 | 1,233,943 | -0.03(-2.09%) |
Feb 25, 2009 | 1.639 | 1.649 | 1.594 | 1.625 | 2,003,854 | -0.02(-1.37%) |
Feb 24, 2009 | 1.651 | 1.663 | 1.624 | 1.648 | 1,940,691 | +0.02(+1.00%) |
Feb 23, 2009 | 1.708 | 1.708 | 1.629 | 1.632 | 1,954,205 | -0.07(-4.00%) |
Feb 20, 2009 | 1.776 | 1.776 | 1.686 | 1.700 | 2,438,460 | -0.08(-4.73%) |
Feb 19, 2009 | 1.778 | 1.793 | 1.761 | 1.784 | 1,891,566 | +0.02(+1.29%) |
Feb 18, 2009 | 1.784 | 1.801 | 1.741 | 1.761 | 1,930,946 | -0.02(-1.20%) |
Feb 17, 2009 | 1.778 | 1.803 | 1.774 | 1.783 | 3,822,854 | -0.02(-1.25%) |
Feb 13, 2009 | 1.852 | 1.852 | 1.788 | 1.805 | 2,932,309 | -0.04(-2.18%) |
Feb 12, 2009 | 1.813 | 1.846 | 1.798 | 1.846 | 2,439,747 | +0.03(+1.45%) |
Feb 11, 2009 | 1.804 | 1.829 | 1.800 | 1.819 | 2,028,711 | +0.02(+0.84%) |
Feb 10, 2009 | 1.829 | 1.857 | 1.798 | 1.804 | 2,485,732 | -0.03(-1.71%) |
Feb 09, 2009 | 1.849 | 1.849 | 1.818 | 1.835 | 4,305,257 | -0.01(-0.34%) |
Feb 06, 2009 | 1.819 | 1.851 | 1.812 | 1.842 | 1,211,638 | +0.03(+1.45%) |
Feb 05, 2009 | 1.808 | 1.846 | 1.804 | 1.815 | 6,813,780 | -0.01(-0.41%) |
Feb 04, 2009 | 1.868 | 1.872 | 1.815 | 1.823 | 1,485,641 | -0.04(-2.23%) |
Feb 03, 2009 | 1.877 | 1.877 | 1.839 | 1.864 | 2,873,971 | +0.00(+0.14%) |