Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.842 | 1.892 | 1.818 | 1.892 | 472,066 | +0.08(+4.57%) |
Apr 29, 2009 | 1.800 | 1.818 | 1.778 | 1.809 | 256,600 | +0.00(+0.00%) |
Apr 28, 2009 | 1.766 | 1.809 | 1.766 | 1.809 | 319,266 | +0.03(+1.89%) |
Apr 27, 2009 | 1.764 | 1.784 | 1.764 | 1.775 | 240,032 | -0.00(-0.00%) |
Apr 24, 2009 | 1.775 | 1.798 | 1.764 | 1.775 | 368,298 | -0.01(-0.37%) |
Apr 23, 2009 | 1.782 | 1.784 | 1.764 | 1.782 | 362,481 | +0.01(+0.76%) |
Apr 22, 2009 | 1.758 | 1.780 | 1.758 | 1.769 | 193,051 | +0.01(+0.76%) |
Apr 21, 2009 | 1.762 | 1.780 | 1.753 | 1.755 | 320,923 | -0.01(-0.38%) |
Apr 20, 2009 | 1.764 | 1.791 | 1.760 | 1.762 | 287,590 | -0.02(-1.00%) |
Apr 17, 2009 | 1.787 | 1.804 | 1.766 | 1.780 | 362,983 | -0.02(-0.87%) |
Apr 16, 2009 | 1.784 | 1.800 | 1.760 | 1.796 | 130,827 | +0.03(+1.64%) |
Apr 15, 2009 | 1.778 | 1.786 | 1.764 | 1.766 | 188,085 | -0.01(-0.63%) |
Apr 14, 2009 | 1.784 | 1.784 | 1.744 | 1.778 | 303,778 | +0.02(+0.90%) |
Apr 13, 2009 | 1.746 | 1.764 | 1.682 | 1.762 | 385,941 | +0.08(+4.77%) |
Apr 09, 2009 | 1.724 | 1.731 | 1.677 | 1.682 | 512,008 | -0.04(-2.46%) |
Apr 08, 2009 | 1.789 | 1.789 | 1.704 | 1.724 | 244,827 | -0.04(-2.53%) |
Apr 07, 2009 | 1.764 | 1.769 | 1.746 | 1.769 | 220,764 | +0.00(+0.00%) |
Apr 06, 2009 | 1.787 | 1.787 | 1.764 | 1.769 | 266,791 | -0.00(-0.13%) |
Apr 03, 2009 | 1.762 | 1.773 | 1.737 | 1.771 | 287,107 | +0.00(+0.25%) |
Apr 02, 2009 | 1.729 | 1.787 | 1.708 | 1.766 | 623,864 | +0.08(+4.63%) |
Apr 01, 2009 | 1.673 | 1.697 | 1.659 | 1.688 | 218,301 | +0.01(+0.80%) |
Mar 31, 2009 | 1.787 | 1.693 | 1.646 | 1.675 | 140,602 | +0.02(+1.49%) |
Mar 30, 2009 | 1.682 | 1.682 | 1.633 | 1.650 | 280,574 | -0.00(-0.13%) |
Mar 26, 2009 | 1.657 | 1.693 | 1.635 | 1.653 | 272,263 | -0.02(-1.33%) |
Mar 25, 2009 | 1.697 | 1.722 | 1.630 | 1.675 | 402,459 | -0.02(-1.32%) |
Mar 24, 2009 | 1.673 | 1.708 | 1.635 | 1.697 | 250,331 | +0.02(+1.33%) |
Mar 23, 2009 | 1.653 | 1.677 | 1.633 | 1.675 | 378,140 | +0.02(+1.49%) |
Mar 20, 2009 | 1.664 | 1.679 | 1.621 | 1.650 | 191,801 | -0.02(-0.94%) |
Mar 19, 2009 | 1.639 | 1.666 | 1.634 | 1.666 | 190,946 | +0.02(+1.50%) |
Mar 18, 2009 | 1.590 | 1.653 | 1.586 | 1.641 | 287,232 | +0.05(+3.09%) |
Mar 17, 2009 | 1.624 | 1.650 | 1.570 | 1.592 | 710,415 | -0.05(-3.13%) |
Mar 16, 2009 | 1.679 | 1.691 | 1.644 | 1.644 | 485,983 | -0.05(-2.90%) |
Mar 13, 2009 | 1.706 | 1.706 | 1.657 | 1.693 | 0 | +0.00(+0.13%) |
Mar 12, 2009 | 1.619 | 1.702 | 1.595 | 1.691 | 383,652 | +0.07(+4.51%) |
Mar 11, 2009 | 1.557 | 1.630 | 1.557 | 1.618 | 268,510 | +0.04(+2.30%) |
Mar 10, 2009 | 1.510 | 1.648 | 1.507 | 1.581 | 490,363 | +0.06(+3.96%) |
Mar 09, 2009 | 1.487 | 1.554 | 1.458 | 1.521 | 757,262 | -0.03(-2.01%) |
Mar 06, 2009 | 1.521 | 1.586 | 1.496 | 1.552 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.626 | 1.666 | 1.552 | 1.552 | 654,353 | -0.13(-7.46%) |
Mar 04, 2009 | 1.688 | 1.695 | 1.617 | 1.677 | 459,305 | -0.05(-3.15%) |
Mar 02, 2009 | 1.766 | 1.809 | 1.708 | 1.732 | 668,583 | -0.08(-4.39%) |
Feb 27, 2009 | 1.842 | 1.847 | 1.764 | 1.811 | 0 | -0.04(-2.05%) |
Feb 26, 2009 | 1.912 | 1.946 | 1.842 | 1.849 | 304,427 | -0.08(-4.06%) |
Feb 25, 2009 | 1.952 | 1.952 | 1.898 | 1.927 | 309,621 | +0.01(+0.47%) |
Feb 24, 2009 | 1.793 | 1.921 | 1.775 | 1.918 | 784,366 | +0.11(+6.05%) |
Feb 23, 2009 | 1.856 | 1.883 | 1.804 | 1.809 | 784,943 | -0.09(-4.82%) |
Feb 20, 2009 | 1.994 | 1.994 | 1.775 | 1.901 | 1,369,067 | -0.11(-5.34%) |
Feb 19, 2009 | 2.055 | 2.070 | 2.008 | 2.008 | 385,256 | -0.05(-2.28%) |
Feb 18, 2009 | 2.088 | 2.115 | 2.052 | 2.055 | 260,244 | -0.04(-1.90%) |
Feb 17, 2009 | 2.144 | 2.157 | 2.084 | 2.094 | 365,083 | -0.08(-3.62%) |
Feb 13, 2009 | 2.160 | 2.175 | 2.131 | 2.173 | 103,674 | +0.03(+1.46%) |
Feb 12, 2009 | 2.168 | 2.173 | 2.110 | 2.142 | 209,587 | -0.01(-0.52%) |
Feb 11, 2009 | 2.220 | 2.220 | 2.124 | 2.153 | 415,575 | -0.05(-2.23%) |
Feb 10, 2009 | 2.200 | 2.211 | 2.157 | 2.202 | 273,387 | -0.00(-0.10%) |
Feb 09, 2009 | 2.135 | 2.233 | 2.135 | 2.204 | 544,983 | +0.02(+0.92%) |
Feb 06, 2009 | 2.166 | 2.189 | 2.166 | 2.184 | 329,579 | +0.04(+1.77%) |
Feb 05, 2009 | 2.124 | 2.171 | 2.124 | 2.146 | 234,081 | +0.01(+0.31%) |
Feb 04, 2009 | 2.146 | 2.164 | 2.124 | 2.139 | 270,508 | -0.04(-1.64%) |
Feb 03, 2009 | 2.166 | 2.189 | 2.144 | 2.175 | 233,915 | -0.00(-0.09%) |