Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.761 | 1.781 | 1.633 | 1.694 | 25,485 | -0.08(-4.58%) |
May 28, 2009 | 1.800 | 1.805 | 1.758 | 1.776 | 37,711 | +0.00(+0.14%) |
May 27, 2009 | 1.761 | 1.825 | 1.742 | 1.773 | 17,971 | +0.10(+6.21%) |
May 26, 2009 | 1.608 | 1.699 | 1.608 | 1.670 | 13,786 | +0.05(+3.04%) |
May 22, 2009 | 1.640 | 1.694 | 1.610 | 1.620 | 19,078 | +0.02(+1.08%) |
May 21, 2009 | 1.800 | 1.853 | 1.603 | 1.603 | 34,264 | -0.23(-12.63%) |
May 20, 2009 | 1.840 | 1.899 | 1.825 | 1.835 | 40,346 | +0.05(+2.62%) |
May 19, 2009 | 1.731 | 1.938 | 1.726 | 1.788 | 83,763 | +0.09(+5.07%) |
May 18, 2009 | 1.689 | 1.768 | 1.657 | 1.702 | 38,469 | +0.01(+0.58%) |
May 15, 2009 | 1.926 | 1.953 | 1.677 | 1.692 | 83,377 | -0.26(-13.38%) |
May 14, 2009 | 1.901 | 1.973 | 1.855 | 1.953 | 7,298 | +0.03(+1.67%) |
May 13, 2009 | 1.956 | 2.047 | 1.921 | 1.921 | 35,415 | -0.04(-2.14%) |
May 12, 2009 | 1.850 | 2.000 | 1.850 | 1.963 | 33,919 | +0.13(+7.13%) |
May 11, 2009 | 1.803 | 1.869 | 1.803 | 1.832 | 8,920 | -0.03(-1.72%) |
May 08, 2009 | 1.874 | 1.896 | 1.818 | 1.864 | 9,326 | -0.04(-2.07%) |
May 07, 2009 | 1.899 | 1.924 | 1.879 | 1.904 | 11,357 | +0.00(+0.26%) |
May 06, 2009 | 1.941 | 1.941 | 1.899 | 1.899 | 41,449 | -0.10(-4.82%) |
May 05, 2009 | 1.938 | 2.017 | 1.938 | 1.995 | 31,121 | +0.10(+5.07%) |
May 04, 2009 | 1.937 | 1.937 | 1.899 | 1.899 | 41,490 | +0.01(+0.65%) |
May 01, 2009 | 1.850 | 2.067 | 1.850 | 1.887 | 45,772 | +0.05(+2.96%) |
Apr 30, 2009 | 1.911 | 1.973 | 1.832 | 1.832 | 44,276 | -0.03(-1.46%) |
Apr 29, 2009 | 1.825 | 1.914 | 1.825 | 1.859 | 31,324 | +0.00(+0.13%) |
Apr 28, 2009 | 1.852 | 1.869 | 1.795 | 1.857 | 21,856 | -0.02(-1.31%) |
Apr 27, 2009 | 1.605 | 1.973 | 1.605 | 1.882 | 139,891 | +0.28(+17.38%) |
Apr 24, 2009 | 1.825 | 1.973 | 1.588 | 1.603 | 93,263 | -0.20(-10.96%) |
Apr 23, 2009 | 1.766 | 1.800 | 1.766 | 1.800 | 1,216 | +0.03(+1.96%) |
Apr 22, 2009 | 1.813 | 1.953 | 1.766 | 1.766 | 16,219 | -0.03(-1.65%) |
Apr 21, 2009 | 1.837 | 1.847 | 1.790 | 1.795 | 19,362 | -0.03(-1.62%) |
Apr 20, 2009 | 2.062 | 2.072 | 1.818 | 1.825 | 18,247 | -0.28(-13.35%) |
Apr 17, 2009 | 2.220 | 2.220 | 2.101 | 2.106 | 28,056 | -0.09(-4.04%) |
Apr 16, 2009 | 1.938 | 2.276 | 1.899 | 2.195 | 27,744 | +0.23(+11.95%) |
Apr 15, 2009 | 1.963 | 2.022 | 1.926 | 1.961 | 36,871 | +0.00(+0.00%) |
Apr 14, 2009 | 2.025 | 2.118 | 1.961 | 1.961 | 25,886 | -0.11(-5.13%) |
Apr 13, 2009 | 2.183 | 2.183 | 2.067 | 2.067 | 18,247 | -0.08(-3.68%) |
Apr 09, 2009 | 1.847 | 2.170 | 1.847 | 2.146 | 38,489 | +0.32(+17.57%) |
Apr 08, 2009 | 1.793 | 1.847 | 1.793 | 1.825 | 12,570 | +0.04(+2.07%) |
Apr 07, 2009 | 1.916 | 1.924 | 1.788 | 1.788 | 46,599 | -0.21(-10.49%) |
Apr 06, 2009 | 2.015 | 2.072 | 1.998 | 1.998 | 18,450 | -0.01(-0.37%) |
Apr 03, 2009 | 1.862 | 2.074 | 1.803 | 2.005 | 19,317 | +0.07(+3.57%) |
Apr 02, 2009 | 1.867 | 2.094 | 1.867 | 1.936 | 34,900 | +0.09(+4.67%) |
Apr 01, 2009 | 1.869 | 1.909 | 1.850 | 1.850 | 6,893 | -0.05(-2.47%) |
Mar 31, 2009 | 1.896 | 2.007 | 1.896 | 1.896 | 34,004 | +0.04(+2.40%) |
Mar 30, 2009 | 1.731 | 1.958 | 1.731 | 1.852 | 48,558 | +0.11(+6.37%) |
Mar 26, 2009 | 1.687 | 1.751 | 1.672 | 1.741 | 26,989 | +0.07(+4.13%) |
Mar 25, 2009 | 1.724 | 1.726 | 1.608 | 1.672 | 56,988 | -0.05(-3.00%) |
Mar 24, 2009 | 1.776 | 1.793 | 1.724 | 1.724 | 13,584 | -0.04(-2.24%) |
Mar 23, 2009 | 1.793 | 1.805 | 1.763 | 1.763 | 45,820 | +0.06(+3.62%) |
Mar 20, 2009 | 1.674 | 1.702 | 1.635 | 1.702 | 35,298 | +0.02(+1.47%) |
Mar 19, 2009 | 1.640 | 1.677 | 1.623 | 1.677 | 15,408 | +0.04(+2.26%) |
Mar 18, 2009 | 1.665 | 1.785 | 1.593 | 1.640 | 78,731 | -0.05(-2.92%) |
Mar 17, 2009 | 1.689 | 1.709 | 1.608 | 1.689 | 66,744 | -0.03(-1.86%) |
Mar 16, 2009 | 1.689 | 1.739 | 1.670 | 1.721 | 66,732 | -0.02(-0.99%) |
Mar 13, 2009 | 1.702 | 1.785 | 1.665 | 1.739 | 0 | +0.08(+4.60%) |
Mar 12, 2009 | 1.502 | 1.726 | 1.480 | 1.662 | 110,096 | +0.10(+6.14%) |
Mar 11, 2009 | 1.692 | 1.726 | 1.544 | 1.566 | 115,306 | -0.16(-9.29%) |
Mar 10, 2009 | 1.430 | 1.726 | 1.430 | 1.726 | 161,277 | +0.30(+21.11%) |
Mar 09, 2009 | 1.492 | 1.492 | 1.369 | 1.425 | 56,351 | -0.07(-4.93%) |
Mar 06, 2009 | 1.502 | 1.514 | 1.361 | 1.499 | 0 | -0.25(-14.29%) |
Mar 05, 2009 | 1.822 | 1.822 | 1.480 | 1.749 | 43,006 | -0.10(-5.41%) |
Mar 04, 2009 | 1.726 | 2.195 | 1.709 | 1.850 | 166,614 | +0.25(+15.38%) |