Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.800 | 1.820 | 1.720 | 1.760 | 383,868 | -0.03(-1.68%) |
Apr 29, 2009 | 1.670 | 1.800 | 1.670 | 1.790 | 239,025 | +0.13(+7.83%) |
Apr 28, 2009 | 1.680 | 1.740 | 1.640 | 1.660 | 204,730 | -0.03(-1.78%) |
Apr 27, 2009 | 1.800 | 1.800 | 1.670 | 1.690 | 328,669 | -0.16(-8.65%) |
Apr 24, 2009 | 1.790 | 1.860 | 1.750 | 1.850 | 263,950 | +0.07(+3.93%) |
Apr 23, 2009 | 1.900 | 1.905 | 1.750 | 1.780 | 314,852 | -0.12(-6.32%) |
Apr 22, 2009 | 1.840 | 1.920 | 1.800 | 1.900 | 158,007 | +0.02(+1.06%) |
Apr 21, 2009 | 1.760 | 1.900 | 1.760 | 1.880 | 171,104 | +0.12(+6.82%) |
Apr 20, 2009 | 1.920 | 1.920 | 1.760 | 1.760 | 210,130 | -0.21(-10.66%) |
Apr 17, 2009 | 1.990 | 1.990 | 1.910 | 1.970 | 148,239 | -0.01(-0.51%) |
Apr 16, 2009 | 1.900 | 1.990 | 1.890 | 1.980 | 134,471 | +0.07(+3.66%) |
Apr 15, 2009 | 1.790 | 1.910 | 1.770 | 1.910 | 72,508 | +0.11(+6.11%) |
Apr 14, 2009 | 1.890 | 1.920 | 1.800 | 1.800 | 226,821 | -0.10(-5.26%) |
Apr 13, 2009 | 1.830 | 1.900 | 1.780 | 1.900 | 154,804 | +0.07(+3.83%) |
Apr 09, 2009 | 1.830 | 1.870 | 1.780 | 1.830 | 231,440 | +0.05(+2.81%) |
Apr 08, 2009 | 1.760 | 1.790 | 1.730 | 1.780 | 112,913 | +0.03(+1.71%) |
Apr 07, 2009 | 1.750 | 1.850 | 1.750 | 1.750 | 203,935 | -0.08(-4.37%) |
Apr 06, 2009 | 1.830 | 1.850 | 1.740 | 1.830 | 198,034 | -0.02(-1.08%) |
Apr 03, 2009 | 1.810 | 1.870 | 1.650 | 1.850 | 189,897 | +0.04(+2.21%) |
Apr 02, 2009 | 1.640 | 1.820 | 1.640 | 1.810 | 440,155 | +0.22(+13.84%) |
Apr 01, 2009 | 1.490 | 1.590 | 1.460 | 1.590 | 187,489 | +0.07(+4.61%) |
Mar 31, 2009 | 1.600 | 1.640 | 1.510 | 1.520 | 363,549 | -0.05(-3.18%) |
Mar 30, 2009 | 1.600 | 1.600 | 1.510 | 1.570 | 175,460 | -0.13(-7.65%) |
Mar 26, 2009 | 1.630 | 1.700 | 1.580 | 1.700 | 404,734 | +0.10(+6.25%) |
Mar 25, 2009 | 1.580 | 1.700 | 1.480 | 1.600 | 355,563 | +0.05(+3.23%) |
Mar 24, 2009 | 1.670 | 1.700 | 1.550 | 1.550 | 170,776 | -0.15(-8.82%) |
Mar 23, 2009 | 1.620 | 1.700 | 1.500 | 1.700 | 443,782 | +0.11(+6.92%) |
Mar 20, 2009 | 1.670 | 1.670 | 1.520 | 1.590 | 696,753 | -0.06(-3.64%) |
Mar 19, 2009 | 1.560 | 1.650 | 1.540 | 1.650 | 268,961 | +0.11(+7.14%) |
Mar 18, 2009 | 1.700 | 1.750 | 1.380 | 1.540 | 498,807 | -0.16(-9.41%) |
Mar 17, 2009 | 1.500 | 1.700 | 1.470 | 1.700 | 200,100 | +0.20(+13.33%) |
Mar 16, 2009 | 1.500 | 1.510 | 1.420 | 1.500 | 151,704 | +0.02(+1.35%) |
Mar 13, 2009 | 1.450 | 1.500 | 1.380 | 1.480 | 429,183 | +0.03(+2.07%) |
Mar 12, 2009 | 1.260 | 1.470 | 1.250 | 1.450 | 487,435 | +0.19(+15.08%) |
Mar 11, 2009 | 1.240 | 1.320 | 1.240 | 1.260 | 217,206 | +0.02(+1.61%) |
Mar 10, 2009 | 1.100 | 1.240 | 1.100 | 1.240 | 356,731 | +0.18(+16.98%) |
Mar 09, 2009 | 1.220 | 1.250 | 1.060 | 1.060 | 369,935 | -0.17(-13.82%) |
Mar 06, 2009 | 1.240 | 1.250 | 1.210 | 1.230 | 284,922 | +0.04(+3.36%) |
Mar 05, 2009 | 1.370 | 1.430 | 1.170 | 1.190 | 352,303 | -0.22(-15.60%) |
Mar 04, 2009 | 1.440 | 1.550 | 1.390 | 1.410 | 268,591 | -0.02(-1.40%) |
Mar 02, 2009 | 1.420 | 1.540 | 1.420 | 1.430 | 493,102 | +0.01(+0.70%) |
Feb 27, 2009 | 1.460 | 1.620 | 1.400 | 1.420 | 987,180 | -0.06(-4.05%) |
Feb 26, 2009 | 1.630 | 1.660 | 1.480 | 1.480 | 140,954 | -0.14(-8.64%) |
Feb 25, 2009 | 1.670 | 1.670 | 1.540 | 1.620 | 178,954 | -0.06(-3.57%) |
Feb 24, 2009 | 1.500 | 1.700 | 1.500 | 1.680 | 262,220 | +0.20(+13.51%) |
Feb 23, 2009 | 1.610 | 1.630 | 1.480 | 1.480 | 287,561 | -0.12(-7.50%) |
Feb 20, 2009 | 1.630 | 1.680 | 1.560 | 1.600 | 243,020 | -0.05(-3.03%) |
Feb 19, 2009 | 1.790 | 1.830 | 1.650 | 1.650 | 147,502 | -0.11(-6.25%) |
Feb 18, 2009 | 1.850 | 1.850 | 1.760 | 1.760 | 241,147 | -0.07(-3.83%) |
Feb 17, 2009 | 1.930 | 1.940 | 1.830 | 1.830 | 195,543 | -0.15(-7.58%) |
Feb 13, 2009 | 1.920 | 2.000 | 1.900 | 1.980 | 143,393 | +0.06(+3.13%) |
Feb 12, 2009 | 1.870 | 1.940 | 1.860 | 1.920 | 133,121 | +0.01(+0.52%) |
Feb 11, 2009 | 1.940 | 2.010 | 1.890 | 1.910 | 125,439 | -0.02(-1.04%) |
Feb 10, 2009 | 2.120 | 2.130 | 1.930 | 1.930 | 224,986 | -0.21(-9.81%) |
Feb 09, 2009 | 2.140 | 2.160 | 2.080 | 2.140 | 428,715 | -0.02(-0.93%) |
Feb 06, 2009 | 2.090 | 2.170 | 2.030 | 2.160 | 441,146 | +0.13(+6.40%) |
Feb 05, 2009 | 1.870 | 2.050 | 1.870 | 2.030 | 283,301 | +0.14(+7.41%) |
Feb 04, 2009 | 1.920 | 2.010 | 1.780 | 1.890 | 451,562 | -0.04(-2.07%) |
Feb 03, 2009 | 1.880 | 1.940 | 1.790 | 1.930 | 309,106 | +0.06(+3.21%) |