Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.760 | 1.820 | 1.710 | 1.730 | 2,851,247 | -0.01(-0.57%) |
May 28, 2009 | 1.660 | 1.750 | 1.660 | 1.740 | 2,588,819 | +0.09(+5.45%) |
May 27, 2009 | 1.570 | 1.740 | 1.560 | 1.650 | 3,741,480 | +0.09(+5.77%) |
May 26, 2009 | 1.500 | 1.580 | 1.450 | 1.560 | 1,374,403 | +0.01(+0.65%) |
May 22, 2009 | 1.580 | 1.590 | 1.500 | 1.550 | 1,075,737 | +0.06(+4.03%) |
May 21, 2009 | 1.550 | 1.560 | 1.440 | 1.490 | 1,270,502 | -0.07(-4.49%) |
May 20, 2009 | 1.490 | 1.610 | 1.490 | 1.560 | 2,043,114 | +0.10(+6.85%) |
May 19, 2009 | 1.390 | 1.490 | 1.380 | 1.460 | 1,169,929 | +0.07(+5.04%) |
May 18, 2009 | 1.400 | 1.420 | 1.350 | 1.390 | 724,819 | +0.03(+2.21%) |
May 15, 2009 | 1.440 | 1.440 | 1.340 | 1.360 | 679,197 | -0.03(-2.16%) |
May 14, 2009 | 1.340 | 1.390 | 1.300 | 1.390 | 1,120,173 | +0.04(+2.96%) |
May 13, 2009 | 1.400 | 1.400 | 1.310 | 1.350 | 1,715,269 | -0.06(-4.25%) |
May 12, 2009 | 1.490 | 1.490 | 1.370 | 1.410 | 1,386,188 | -0.01(-0.71%) |
May 11, 2009 | 1.470 | 1.470 | 1.360 | 1.420 | 1,694,485 | -0.03(-2.07%) |
May 08, 2009 | 1.480 | 1.500 | 1.400 | 1.450 | 2,396,191 | +0.04(+2.84%) |
May 07, 2009 | 1.560 | 1.600 | 1.380 | 1.410 | 2,476,081 | -0.14(-9.10%) |
May 06, 2009 | 1.600 | 1.650 | 1.540 | 1.551 | 1,899,796 | -0.02(-1.21%) |
May 05, 2009 | 1.650 | 1.650 | 1.520 | 1.570 | 1,235,214 | -0.06(-3.68%) |
May 04, 2009 | 1.610 | 1.680 | 1.580 | 1.630 | 2,588,699 | +0.07(+4.49%) |
May 01, 2009 | 1.430 | 1.570 | 1.410 | 1.560 | 2,005,289 | +0.14(+9.85%) |
Apr 30, 2009 | 1.450 | 1.490 | 1.400 | 1.420 | 1,168,897 | +0.00(+0.00%) |
Apr 29, 2009 | 1.390 | 1.440 | 1.390 | 1.420 | 1,284,688 | +0.05(+3.65%) |
Apr 28, 2009 | 1.340 | 1.420 | 1.270 | 1.370 | 1,148,854 | +0.02(+1.48%) |
Apr 27, 2009 | 1.380 | 1.440 | 1.310 | 1.350 | 1,308,765 | -0.11(-7.53%) |
Apr 24, 2009 | 1.350 | 1.480 | 1.340 | 1.460 | 1,496,519 | +0.13(+9.77%) |
Apr 23, 2009 | 1.340 | 1.340 | 1.250 | 1.330 | 1,072,508 | +0.07(+5.56%) |
Apr 22, 2009 | 1.290 | 1.330 | 1.250 | 1.260 | 2,749,994 | -0.03(-2.33%) |
Apr 21, 2009 | 1.270 | 1.310 | 1.190 | 1.290 | 4,098,535 | +0.00(+0.00%) |
Apr 20, 2009 | 1.460 | 1.460 | 1.280 | 1.290 | 2,670,305 | -0.22(-14.57%) |
Apr 17, 2009 | 1.580 | 1.600 | 1.500 | 1.510 | 1,666,388 | -0.09(-5.92%) |
Apr 16, 2009 | 1.620 | 1.620 | 1.530 | 1.605 | 1,218,559 | -0.01(-0.31%) |
Apr 15, 2009 | 1.620 | 1.630 | 1.560 | 1.610 | 1,395,376 | +0.05(+3.21%) |
Apr 14, 2009 | 1.680 | 1.680 | 1.530 | 1.560 | 2,147,632 | -0.12(-7.14%) |
Apr 13, 2009 | 1.570 | 1.680 | 1.500 | 1.680 | 2,676,768 | +0.21(+14.29%) |
Apr 09, 2009 | 1.430 | 1.490 | 1.400 | 1.470 | 1,470,302 | +0.13(+9.70%) |
Apr 08, 2009 | 1.350 | 1.400 | 1.280 | 1.340 | 1,423,573 | -0.02(-1.47%) |
Apr 07, 2009 | 1.450 | 1.460 | 1.360 | 1.360 | 881,401 | -0.07(-4.90%) |
Apr 06, 2009 | 1.460 | 1.460 | 1.380 | 1.430 | 981,620 | -0.03(-2.05%) |
Apr 03, 2009 | 1.420 | 1.510 | 1.350 | 1.460 | 1,374,483 | +0.05(+3.56%) |
Apr 02, 2009 | 1.300 | 1.430 | 1.300 | 1.410 | 1,884,563 | +0.16(+12.79%) |
Apr 01, 2009 | 1.280 | 1.280 | 1.200 | 1.250 | 778,353 | -0.00(-0.01%) |
Mar 31, 2009 | 1.230 | 1.290 | 1.200 | 1.250 | 1,247,617 | +0.09(+7.76%) |
Mar 30, 2009 | 1.210 | 1.220 | 1.150 | 1.160 | 1,554,219 | -0.28(-19.44%) |
Mar 26, 2009 | 1.250 | 1.451 | 1.250 | 1.440 | 2,924,718 | +0.26(+22.04%) |
Mar 25, 2009 | 1.210 | 1.240 | 1.130 | 1.180 | 1,639,236 | -0.06(-4.85%) |
Mar 24, 2009 | 1.240 | 1.240 | 1.140 | 1.240 | 866,240 | +0.00(+0.00%) |
Mar 23, 2009 | 1.210 | 1.250 | 1.190 | 1.240 | 1,211,724 | +0.12(+10.72%) |
Mar 20, 2009 | 1.200 | 1.240 | 1.070 | 1.120 | 1,196,083 | -0.06(-5.09%) |
Mar 19, 2009 | 1.010 | 1.230 | 1.010 | 1.180 | 2,947,418 | +0.20(+20.41%) |
Mar 18, 2009 | 0.9300 | 0.9800 | 0.8900 | 0.9800 | 620,398 | +0.05(+5.38%) |
Mar 17, 2009 | 0.9900 | 0.9900 | 0.9200 | 0.9300 | 364,462 | -0.02(-2.12%) |
Mar 16, 2009 | 0.9100 | 0.9999 | 0.9100 | 0.9501 | 861,728 | +0.05(+5.57%) |
Mar 13, 2009 | 0.9200 | 0.9200 | 0.8800 | 0.9000 | 0 | +0.02(+2.27%) |
Mar 12, 2009 | 0.8700 | 0.9000 | 0.8699 | 0.8800 | 275,299 | +0.00(+0.00%) |
Mar 11, 2009 | 0.8700 | 0.9001 | 0.8700 | 0.8800 | 254,336 | +0.01(+1.15%) |
Mar 10, 2009 | 0.8600 | 0.8900 | 0.8400 | 0.8700 | 467,010 | +0.04(+4.82%) |
Mar 09, 2009 | 0.9600 | 0.9600 | 0.8300 | 0.8300 | 348,424 | -0.04(-4.44%) |
Mar 06, 2009 | 0.8800 | 0.9200 | 0.8400 | 0.8686 | 0 | +0.00(+0.07%) |
Mar 05, 2009 | 0.9686 | 0.9686 | 0.8500 | 0.8680 | 390,469 | -0.07(-7.66%) |
Mar 04, 2009 | 0.9000 | 0.9500 | 0.9000 | 0.9400 | 726,286 | +0.18(+23.68%) |