Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.858 | 1.907 | 1.833 | 1.907 | 468,171 | +0.08(+4.57%) |
Apr 29, 2009 | 1.815 | 1.833 | 1.792 | 1.824 | 254,482 | +0.00(+0.00%) |
Apr 28, 2009 | 1.781 | 1.824 | 1.781 | 1.824 | 316,632 | +0.03(+1.89%) |
Apr 27, 2009 | 1.779 | 1.799 | 1.779 | 1.790 | 238,051 | -0.00(-0.00%) |
Apr 24, 2009 | 1.790 | 1.813 | 1.779 | 1.790 | 365,259 | -0.01(-0.38%) |
Apr 23, 2009 | 1.797 | 1.799 | 1.779 | 1.797 | 359,490 | +0.01(+0.76%) |
Apr 22, 2009 | 1.772 | 1.795 | 1.772 | 1.783 | 191,458 | +0.01(+0.76%) |
Apr 21, 2009 | 1.777 | 1.795 | 1.768 | 1.770 | 318,275 | -0.01(-0.38%) |
Apr 20, 2009 | 1.779 | 1.806 | 1.774 | 1.777 | 285,217 | -0.02(-1.00%) |
Apr 17, 2009 | 1.801 | 1.819 | 1.781 | 1.795 | 359,987 | -0.02(-0.87%) |
Apr 16, 2009 | 1.799 | 1.815 | 1.774 | 1.810 | 129,748 | +0.03(+1.64%) |
Apr 15, 2009 | 1.792 | 1.801 | 1.779 | 1.781 | 186,533 | -0.01(-0.63%) |
Apr 14, 2009 | 1.799 | 1.799 | 1.759 | 1.792 | 301,271 | +0.02(+0.90%) |
Apr 13, 2009 | 1.761 | 1.779 | 1.696 | 1.777 | 382,756 | +0.08(+4.77%) |
Apr 09, 2009 | 1.738 | 1.745 | 1.691 | 1.696 | 507,783 | -0.04(-2.46%) |
Apr 08, 2009 | 1.804 | 1.804 | 1.718 | 1.738 | 242,807 | -0.05(-2.53%) |
Apr 07, 2009 | 1.779 | 1.783 | 1.761 | 1.783 | 218,942 | +0.00(+0.00%) |
Apr 06, 2009 | 1.801 | 1.801 | 1.779 | 1.783 | 264,589 | -0.00(-0.13%) |
Apr 03, 2009 | 1.777 | 1.788 | 1.752 | 1.786 | 284,737 | +0.00(+0.25%) |
Apr 02, 2009 | 1.743 | 1.801 | 1.723 | 1.781 | 618,715 | +0.08(+4.63%) |
Apr 01, 2009 | 1.687 | 1.711 | 1.673 | 1.702 | 216,499 | +0.01(+0.80%) |
Mar 31, 2009 | 1.801 | 1.707 | 1.660 | 1.689 | 139,442 | +0.02(+1.49%) |
Mar 30, 2009 | 1.696 | 1.696 | 1.646 | 1.664 | 278,258 | -0.00(-0.14%) |
Mar 26, 2009 | 1.671 | 1.707 | 1.648 | 1.666 | 270,016 | -0.02(-1.33%) |
Mar 25, 2009 | 1.711 | 1.736 | 1.644 | 1.689 | 399,138 | -0.02(-1.32%) |
Mar 24, 2009 | 1.687 | 1.723 | 1.648 | 1.711 | 248,265 | +0.02(+1.33%) |
Mar 23, 2009 | 1.666 | 1.691 | 1.646 | 1.689 | 375,020 | +0.02(+1.49%) |
Mar 20, 2009 | 1.678 | 1.693 | 1.635 | 1.664 | 190,219 | -0.02(-0.94%) |
Mar 19, 2009 | 1.653 | 1.680 | 1.647 | 1.680 | 189,370 | +0.02(+1.50%) |
Mar 18, 2009 | 1.603 | 1.666 | 1.599 | 1.655 | 284,862 | +0.05(+3.09%) |
Mar 17, 2009 | 1.637 | 1.664 | 1.583 | 1.606 | 704,552 | -0.05(-3.12%) |
Mar 16, 2009 | 1.693 | 1.705 | 1.657 | 1.657 | 481,973 | -0.05(-2.90%) |
Mar 13, 2009 | 1.720 | 1.720 | 1.671 | 1.707 | 0 | +0.00(+0.13%) |
Mar 12, 2009 | 1.633 | 1.716 | 1.608 | 1.705 | 380,486 | +0.07(+4.51%) |
Mar 11, 2009 | 1.570 | 1.644 | 1.570 | 1.631 | 266,295 | +0.04(+2.30%) |
Mar 10, 2009 | 1.522 | 1.662 | 1.520 | 1.594 | 486,316 | +0.06(+3.96%) |
Mar 09, 2009 | 1.500 | 1.567 | 1.470 | 1.533 | 751,012 | -0.03(-2.01%) |
Mar 06, 2009 | 1.533 | 1.599 | 1.509 | 1.565 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.639 | 1.680 | 1.565 | 1.565 | 648,953 | -0.13(-7.46%) |
Mar 04, 2009 | 1.702 | 1.710 | 1.630 | 1.691 | 455,514 | -0.05(-3.15%) |
Mar 02, 2009 | 1.781 | 1.824 | 1.723 | 1.746 | 663,066 | -0.08(-4.39%) |
Feb 27, 2009 | 1.858 | 1.862 | 1.779 | 1.826 | 0 | -0.04(-2.05%) |
Feb 26, 2009 | 1.928 | 1.962 | 1.858 | 1.865 | 301,915 | -0.08(-4.06%) |
Feb 25, 2009 | 1.968 | 1.968 | 1.914 | 1.943 | 307,066 | +0.01(+0.47%) |
Feb 24, 2009 | 1.808 | 1.937 | 1.790 | 1.934 | 777,893 | +0.11(+6.05%) |
Feb 23, 2009 | 1.871 | 1.898 | 1.819 | 1.824 | 778,466 | -0.09(-4.82%) |
Feb 20, 2009 | 2.011 | 2.011 | 1.790 | 1.916 | 1,357,769 | -0.11(-5.34%) |
Feb 19, 2009 | 2.072 | 2.087 | 2.024 | 2.024 | 382,076 | -0.05(-2.28%) |
Feb 18, 2009 | 2.105 | 2.132 | 2.069 | 2.072 | 258,097 | -0.04(-1.90%) |
Feb 17, 2009 | 2.162 | 2.175 | 2.101 | 2.112 | 362,070 | -0.08(-3.62%) |
Feb 13, 2009 | 2.178 | 2.193 | 2.148 | 2.191 | 102,818 | +0.03(+1.46%) |
Feb 12, 2009 | 2.187 | 2.191 | 2.128 | 2.159 | 207,858 | -0.01(-0.52%) |
Feb 11, 2009 | 2.238 | 2.238 | 2.141 | 2.171 | 412,145 | -0.05(-2.23%) |
Feb 10, 2009 | 2.218 | 2.229 | 2.175 | 2.220 | 271,131 | -0.00(-0.10%) |
Feb 09, 2009 | 2.153 | 2.252 | 2.153 | 2.223 | 540,485 | +0.02(+0.92%) |
Feb 06, 2009 | 2.184 | 2.207 | 2.184 | 2.202 | 326,859 | +0.04(+1.77%) |
Feb 05, 2009 | 2.141 | 2.189 | 2.141 | 2.164 | 232,149 | +0.01(+0.31%) |
Feb 04, 2009 | 2.164 | 2.182 | 2.141 | 2.157 | 268,275 | -0.04(-1.64%) |
Feb 03, 2009 | 2.184 | 2.207 | 2.162 | 2.193 | 231,985 | -0.00(-0.09%) |