Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.810 | 1.810 | 1.730 | 1.740 | 889,746 | -0.04(-2.25%) |
Apr 29, 2009 | 1.740 | 1.780 | 1.715 | 1.780 | 1,813,423 | +0.06(+3.49%) |
Apr 28, 2009 | 1.690 | 1.740 | 1.640 | 1.720 | 483,293 | +0.02(+1.18%) |
Apr 27, 2009 | 1.660 | 1.720 | 1.630 | 1.700 | 670,261 | +0.00(+0.00%) |
Apr 24, 2009 | 1.650 | 1.730 | 1.600 | 1.700 | 919,642 | +0.02(+1.19%) |
Apr 23, 2009 | 1.780 | 1.870 | 1.500 | 1.680 | 726,906 | -0.10(-5.62%) |
Apr 22, 2009 | 1.790 | 1.860 | 1.710 | 1.780 | 612,989 | +0.00(+0.00%) |
Apr 21, 2009 | 1.690 | 1.800 | 1.650 | 1.780 | 755,697 | +0.08(+4.71%) |
Apr 20, 2009 | 1.760 | 1.770 | 1.670 | 1.700 | 534,106 | -0.09(-5.03%) |
Apr 17, 2009 | 1.780 | 1.800 | 1.700 | 1.790 | 338,358 | +0.02(+1.13%) |
Apr 16, 2009 | 1.690 | 1.800 | 1.660 | 1.770 | 867,305 | +0.09(+5.36%) |
Apr 15, 2009 | 1.600 | 1.690 | 1.600 | 1.680 | 279,878 | +0.06(+3.70%) |
Apr 14, 2009 | 1.680 | 1.680 | 1.590 | 1.620 | 664,180 | -0.08(-4.71%) |
Apr 13, 2009 | 1.620 | 1.700 | 1.590 | 1.700 | 497,497 | +0.06(+3.66%) |
Apr 09, 2009 | 1.580 | 1.640 | 1.460 | 1.640 | 1,237,925 | +0.15(+10.07%) |
Apr 08, 2009 | 1.440 | 1.620 | 1.440 | 1.490 | 2,270,743 | +0.07(+4.93%) |
Apr 07, 2009 | 1.480 | 1.515 | 1.380 | 1.420 | 1,784,704 | -0.09(-5.96%) |
Apr 06, 2009 | 1.550 | 1.580 | 1.490 | 1.510 | 600,604 | -0.06(-3.82%) |
Apr 03, 2009 | 1.520 | 1.630 | 1.480 | 1.570 | 1,051,617 | +0.05(+3.29%) |
Apr 02, 2009 | 1.430 | 1.560 | 1.390 | 1.520 | 552,798 | +0.12(+8.57%) |
Apr 01, 2009 | 1.350 | 1.400 | 1.280 | 1.400 | 276,189 | +0.02(+1.45%) |
Mar 31, 2009 | 1.440 | 1.450 | 1.370 | 1.380 | 521,613 | -0.01(-0.72%) |
Mar 30, 2009 | 1.360 | 1.430 | 1.331 | 1.390 | 316,357 | -0.10(-6.71%) |
Mar 26, 2009 | 1.460 | 1.500 | 1.460 | 1.490 | 469,544 | +0.06(+4.20%) |
Mar 25, 2009 | 1.590 | 1.590 | 1.400 | 1.430 | 391,370 | -0.06(-4.03%) |
Mar 24, 2009 | 1.570 | 1.600 | 1.460 | 1.490 | 995,420 | -0.10(-6.29%) |
Mar 23, 2009 | 1.410 | 1.600 | 1.390 | 1.590 | 1,134,476 | +0.20(+14.39%) |
Mar 20, 2009 | 1.450 | 1.450 | 1.300 | 1.390 | 697,208 | -0.04(-2.80%) |
Mar 19, 2009 | 1.450 | 1.490 | 1.370 | 1.430 | 164,359 | +0.00(+0.00%) |
Mar 18, 2009 | 1.330 | 1.440 | 1.220 | 1.430 | 593,754 | +0.10(+7.52%) |
Mar 17, 2009 | 1.240 | 1.330 | 1.220 | 1.330 | 398,069 | +0.05(+3.91%) |
Mar 16, 2009 | 1.330 | 1.340 | 1.230 | 1.280 | 344,312 | -0.04(-3.03%) |
Mar 13, 2009 | 1.310 | 1.330 | 1.260 | 1.320 | 283,878 | +0.02(+1.54%) |
Mar 12, 2009 | 1.210 | 1.310 | 1.210 | 1.300 | 830,202 | +0.09(+7.44%) |
Mar 11, 2009 | 1.210 | 1.260 | 1.170 | 1.210 | 228,715 | +0.00(+0.00%) |
Mar 10, 2009 | 1.120 | 1.210 | 1.120 | 1.210 | 402,426 | +0.11(+10.00%) |
Mar 09, 2009 | 1.120 | 1.170 | 1.060 | 1.100 | 280,013 | -0.03(-2.65%) |
Mar 06, 2009 | 1.140 | 1.190 | 1.060 | 1.130 | 275,602 | +0.00(+0.00%) |
Mar 05, 2009 | 1.140 | 1.170 | 1.090 | 1.130 | 323,781 | -0.04(-3.42%) |
Mar 04, 2009 | 1.120 | 1.190 | 1.080 | 1.170 | 419,744 | +0.00(+0.00%) |
Mar 02, 2009 | 1.260 | 1.300 | 1.150 | 1.170 | 676,036 | -0.12(-9.30%) |
Feb 27, 2009 | 1.240 | 1.300 | 1.190 | 1.290 | 242,387 | +0.04(+3.20%) |
Feb 26, 2009 | 1.300 | 1.310 | 1.210 | 1.250 | 302,600 | -0.05(-3.85%) |
Feb 25, 2009 | 1.290 | 1.350 | 1.250 | 1.300 | 402,353 | +0.01(+0.78%) |
Feb 24, 2009 | 1.250 | 1.360 | 1.220 | 1.290 | 396,901 | +0.05(+4.03%) |
Feb 23, 2009 | 1.330 | 1.330 | 1.210 | 1.240 | 255,330 | -0.09(-6.77%) |
Feb 20, 2009 | 1.320 | 1.360 | 1.190 | 1.330 | 462,090 | -0.01(-0.75%) |
Feb 19, 2009 | 1.390 | 1.430 | 1.320 | 1.340 | 280,475 | -0.04(-2.90%) |
Feb 18, 2009 | 1.410 | 1.480 | 1.380 | 1.380 | 760,664 | -0.02(-1.43%) |
Feb 17, 2009 | 1.430 | 1.460 | 1.360 | 1.400 | 736,747 | -0.09(-6.04%) |
Feb 13, 2009 | 1.500 | 1.510 | 1.280 | 1.490 | 370,842 | +0.00(+0.00%) |
Feb 12, 2009 | 1.460 | 1.500 | 1.390 | 1.490 | 521,328 | +0.00(+0.00%) |
Feb 11, 2009 | 1.480 | 1.510 | 1.460 | 1.490 | 259,487 | +0.01(+0.68%) |
Feb 10, 2009 | 1.560 | 1.560 | 1.460 | 1.480 | 219,398 | -0.08(-5.13%) |
Feb 09, 2009 | 1.560 | 1.580 | 1.520 | 1.560 | 197,896 | -0.01(-0.64%) |
Feb 06, 2009 | 1.470 | 1.580 | 1.470 | 1.570 | 355,768 | +0.02(+1.29%) |
Feb 05, 2009 | 1.480 | 1.580 | 1.438 | 1.550 | 515,174 | +0.07(+4.73%) |
Feb 04, 2009 | 1.510 | 1.580 | 1.460 | 1.480 | 790,062 | -0.02(-1.33%) |
Feb 03, 2009 | 1.490 | 1.560 | 1.420 | 1.500 | 494,104 | +0.01(+0.67%) |