Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.734 | 1.790 | 1.729 | 1.779 | 591,615 | +0.06(+3.55%) |
Apr 29, 2009 | 1.707 | 1.723 | 1.654 | 1.718 | 453,478 | +0.03(+1.57%) |
Apr 28, 2009 | 1.591 | 1.697 | 1.577 | 1.691 | 564,083 | +0.10(+6.33%) |
Apr 27, 2009 | 1.591 | 1.636 | 1.577 | 1.591 | 529,355 | +0.01(+0.67%) |
Apr 24, 2009 | 1.535 | 1.593 | 1.522 | 1.580 | 654,440 | +0.06(+3.83%) |
Apr 23, 2009 | 1.591 | 1.599 | 1.495 | 1.522 | 495,234 | -0.05(-3.04%) |
Apr 22, 2009 | 1.617 | 1.668 | 1.562 | 1.569 | 604,809 | -0.06(-3.43%) |
Apr 21, 2009 | 1.538 | 1.649 | 1.527 | 1.625 | 690,904 | +0.10(+6.42%) |
Apr 20, 2009 | 1.591 | 1.636 | 1.485 | 1.527 | 759,391 | -0.12(-7.54%) |
Apr 17, 2009 | 1.652 | 1.683 | 1.458 | 1.652 | 1,375,879 | -0.03(-1.89%) |
Apr 16, 2009 | 1.591 | 1.713 | 1.591 | 1.683 | 416,857 | +0.07(+4.61%) |
Apr 15, 2009 | 1.644 | 1.644 | 1.551 | 1.609 | 807,336 | -0.05(-2.88%) |
Apr 14, 2009 | 1.760 | 1.803 | 1.644 | 1.657 | 539,675 | -0.10(-5.87%) |
Apr 13, 2009 | 1.779 | 1.779 | 1.678 | 1.760 | 497,195 | +0.02(+1.22%) |
Apr 09, 2009 | 1.644 | 1.744 | 1.620 | 1.739 | 817,755 | +0.15(+9.52%) |
Apr 08, 2009 | 1.479 | 1.588 | 1.474 | 1.588 | 507,576 | +0.13(+9.11%) |
Apr 07, 2009 | 1.458 | 1.556 | 1.437 | 1.455 | 1,119,884 | -0.06(-3.85%) |
Apr 06, 2009 | 1.694 | 1.790 | 1.368 | 1.514 | 2,592,250 | -0.27(-14.90%) |
Apr 03, 2009 | 1.742 | 1.780 | 1.723 | 1.779 | 337,404 | +0.00(+0.00%) |
Apr 02, 2009 | 1.808 | 1.811 | 1.723 | 1.779 | 678,988 | +0.08(+4.84%) |
Apr 01, 2009 | 1.689 | 1.726 | 1.662 | 1.697 | 544,926 | +0.04(+2.24%) |
Mar 31, 2009 | 1.638 | 1.715 | 1.617 | 1.660 | 736,963 | +0.07(+4.33%) |
Mar 30, 2009 | 1.729 | 1.747 | 1.567 | 1.591 | 839,187 | -0.27(-14.41%) |
Mar 26, 2009 | 1.898 | 1.935 | 1.813 | 1.858 | 586,021 | +0.06(+3.09%) |
Mar 25, 2009 | 1.832 | 1.988 | 1.775 | 1.803 | 778,839 | -0.05(-2.86%) |
Mar 24, 2009 | 1.904 | 2.012 | 1.845 | 1.856 | 593,241 | -0.12(-6.04%) |
Mar 23, 2009 | 1.845 | 1.983 | 1.816 | 1.975 | 649,499 | +0.16(+8.92%) |
Mar 20, 2009 | 1.946 | 2.055 | 1.774 | 1.813 | 658,797 | -0.11(-5.52%) |
Mar 19, 2009 | 2.100 | 2.102 | 1.906 | 1.919 | 466,492 | -0.17(-8.24%) |
Mar 18, 2009 | 1.935 | 2.092 | 1.914 | 2.092 | 561,522 | +0.15(+7.79%) |
Mar 17, 2009 | 1.962 | 1.962 | 1.766 | 1.941 | 978,632 | -0.02(-0.81%) |
Mar 16, 2009 | 1.914 | 2.076 | 1.914 | 1.957 | 492,654 | +0.07(+3.94%) |
Mar 13, 2009 | 1.808 | 1.911 | 1.808 | 1.882 | 778,704 | +0.16(+9.23%) |
Mar 12, 2009 | 1.575 | 1.723 | 1.556 | 1.723 | 594,934 | +0.13(+8.33%) |
Mar 11, 2009 | 1.641 | 1.665 | 1.556 | 1.591 | 524,546 | +0.10(+6.95%) |
Mar 10, 2009 | 1.405 | 1.524 | 1.392 | 1.487 | 657,009 | +0.15(+11.09%) |
Mar 09, 2009 | 1.328 | 1.376 | 1.328 | 1.339 | 638,911 | -0.05(-3.26%) |
Mar 06, 2009 | 1.400 | 1.466 | 1.334 | 1.384 | 613,134 | -0.04(-2.79%) |
Mar 05, 2009 | 1.670 | 1.681 | 1.397 | 1.424 | 625,174 | -0.25(-15.03%) |
Mar 04, 2009 | 1.532 | 1.718 | 1.392 | 1.676 | 1,050,714 | +0.17(+11.07%) |
Mar 02, 2009 | 1.726 | 1.805 | 1.501 | 1.508 | 944,006 | -0.24(-13.92%) |
Feb 27, 2009 | 1.861 | 1.880 | 1.750 | 1.752 | 652,879 | -0.05(-2.94%) |
Feb 26, 2009 | 1.882 | 1.896 | 1.803 | 1.805 | 365,600 | -0.03(-1.59%) |
Feb 25, 2009 | 1.922 | 1.927 | 1.805 | 1.835 | 417,468 | -0.05(-2.81%) |
Feb 24, 2009 | 1.800 | 1.898 | 1.792 | 1.888 | 524,836 | +0.07(+4.09%) |
Feb 23, 2009 | 2.002 | 2.110 | 1.805 | 1.813 | 655,044 | -0.16(-7.94%) |
Feb 20, 2009 | 2.057 | 2.068 | 1.914 | 1.970 | 793,135 | -0.02(-1.07%) |
Feb 19, 2009 | 2.028 | 2.121 | 1.991 | 1.991 | 547,200 | -0.01(-0.40%) |
Feb 18, 2009 | 2.110 | 2.169 | 1.988 | 1.999 | 688,369 | -0.09(-4.44%) |
Feb 17, 2009 | 2.158 | 2.158 | 2.089 | 2.092 | 1,267,560 | -0.02(-0.75%) |
Feb 13, 2009 | 2.137 | 2.147 | 2.081 | 2.108 | 413,733 | -0.01(-0.25%) |
Feb 12, 2009 | 1.999 | 2.121 | 1.991 | 2.113 | 270,546 | +0.05(+2.44%) |
Feb 11, 2009 | 2.055 | 2.121 | 2.015 | 2.063 | 429,579 | +0.04(+1.83%) |
Feb 10, 2009 | 2.052 | 2.134 | 2.012 | 2.025 | 793,595 | +0.03(+1.46%) |
Feb 09, 2009 | 1.832 | 2.023 | 1.829 | 1.996 | 608,815 | +0.17(+9.29%) |
Feb 06, 2009 | 1.866 | 1.980 | 1.723 | 1.827 | 799,800 | -0.02(-1.01%) |
Feb 05, 2009 | 1.739 | 1.975 | 1.697 | 1.845 | 1,867,345 | +0.22(+13.73%) |
Feb 04, 2009 | 2.224 | 2.224 | 1.604 | 1.623 | 3,780,259 | -1.02(-38.49%) |
Feb 03, 2009 | 2.725 | 2.755 | 2.527 | 2.638 | 454,520 | -0.09(-3.21%) |