Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.700 | 1.720 | 1.520 | 1.540 | 626,403 | -0.18(-10.47%) |
May 28, 2009 | 1.850 | 1.850 | 1.640 | 1.720 | 300,331 | +0.00(+0.00%) |
May 27, 2009 | 1.800 | 1.990 | 1.720 | 1.720 | 55,861 | -0.15(-8.02%) |
May 26, 2009 | 1.950 | 1.950 | 1.810 | 1.870 | 88,291 | -0.05(-2.60%) |
May 22, 2009 | 2.160 | 2.160 | 1.900 | 1.920 | 93,777 | -0.24(-11.11%) |
May 21, 2009 | 2.310 | 2.310 | 2.160 | 2.160 | 44,101 | -0.09(-4.00%) |
May 20, 2009 | 2.320 | 2.320 | 2.250 | 2.250 | 17,476 | -0.07(-3.02%) |
May 19, 2009 | 2.370 | 2.370 | 2.270 | 2.320 | 26,879 | -0.05(-2.11%) |
May 18, 2009 | 2.240 | 2.370 | 2.160 | 2.370 | 107,127 | +0.07(+3.04%) |
May 15, 2009 | 2.370 | 2.380 | 2.280 | 2.300 | 87,245 | -0.07(-2.95%) |
May 14, 2009 | 2.360 | 2.540 | 2.250 | 2.370 | 108,092 | -0.03(-1.25%) |
May 13, 2009 | 2.450 | 2.510 | 2.250 | 2.400 | 126,717 | -0.08(-3.23%) |
May 12, 2009 | 2.510 | 2.535 | 2.460 | 2.480 | 43,772 | +0.03(+1.22%) |
May 11, 2009 | 2.480 | 2.535 | 2.410 | 2.450 | 26,524 | -0.14(-5.41%) |
May 08, 2009 | 2.500 | 2.590 | 2.500 | 2.590 | 50,903 | +0.04(+1.57%) |
May 07, 2009 | 2.440 | 2.610 | 2.430 | 2.550 | 89,159 | -0.02(-0.78%) |
May 06, 2009 | 2.600 | 2.600 | 2.490 | 2.570 | 45,139 | -0.03(-1.15%) |
May 05, 2009 | 2.420 | 2.600 | 2.190 | 2.600 | 66,982 | +0.20(+8.33%) |
May 04, 2009 | 2.190 | 2.460 | 2.190 | 2.400 | 23,223 | +0.19(+8.60%) |
May 01, 2009 | 2.370 | 2.440 | 2.200 | 2.210 | 37,869 | -0.12(-5.15%) |
Apr 30, 2009 | 2.400 | 2.490 | 2.310 | 2.330 | 26,906 | -0.08(-3.32%) |
Apr 29, 2009 | 2.470 | 2.500 | 2.350 | 2.410 | 71,897 | +0.03(+1.26%) |
Apr 28, 2009 | 2.280 | 2.540 | 2.280 | 2.380 | 33,982 | +0.02(+0.85%) |
Apr 27, 2009 | 2.390 | 2.390 | 2.280 | 2.360 | 24,121 | -0.17(-6.72%) |
Apr 24, 2009 | 2.470 | 2.590 | 2.420 | 2.530 | 56,381 | +0.03(+1.20%) |
Apr 23, 2009 | 2.230 | 2.530 | 2.200 | 2.500 | 231,404 | +0.31(+14.16%) |
Apr 22, 2009 | 2.160 | 2.209 | 2.100 | 2.190 | 35,419 | +0.07(+3.30%) |
Apr 21, 2009 | 2.090 | 2.180 | 2.070 | 2.120 | 26,640 | +0.04(+1.92%) |
Apr 20, 2009 | 1.980 | 2.160 | 1.980 | 2.080 | 73,690 | -0.01(-0.48%) |
Apr 17, 2009 | 1.950 | 2.090 | 1.930 | 2.090 | 355,943 | +0.18(+9.42%) |
Apr 16, 2009 | 1.930 | 1.950 | 1.886 | 1.910 | 54,176 | +0.02(+1.06%) |
Apr 15, 2009 | 1.950 | 1.960 | 1.800 | 1.890 | 74,097 | -0.02(-1.05%) |
Apr 14, 2009 | 1.800 | 1.990 | 1.790 | 1.910 | 104,741 | +0.14(+7.91%) |
Apr 13, 2009 | 1.650 | 1.770 | 1.650 | 1.770 | 9,753 | +0.01(+0.57%) |
Apr 09, 2009 | 1.800 | 1.800 | 1.660 | 1.760 | 60,895 | +0.03(+1.74%) |
Apr 08, 2009 | 1.620 | 1.730 | 1.600 | 1.730 | 79,696 | +0.10(+6.13%) |
Apr 07, 2009 | 1.640 | 1.680 | 1.600 | 1.630 | 32,437 | -0.04(-2.40%) |
Apr 06, 2009 | 1.653 | 1.670 | 1.585 | 1.670 | 24,523 | +0.02(+1.21%) |
Apr 03, 2009 | 1.740 | 1.770 | 1.630 | 1.650 | 48,489 | -0.14(-7.82%) |
Apr 02, 2009 | 1.600 | 1.880 | 1.600 | 1.790 | 62,492 | +0.14(+8.48%) |
Apr 01, 2009 | 1.520 | 1.650 | 1.510 | 1.650 | 99,672 | +0.06(+3.77%) |
Mar 31, 2009 | 1.600 | 1.630 | 1.520 | 1.590 | 64,169 | -0.01(-0.63%) |
Mar 30, 2009 | 1.490 | 1.600 | 1.480 | 1.600 | 48,627 | +0.00(+0.00%) |
Mar 26, 2009 | 1.620 | 1.650 | 1.550 | 1.600 | 127,316 | +0.04(+2.56%) |
Mar 25, 2009 | 1.510 | 1.560 | 1.500 | 1.560 | 97,375 | +0.04(+2.63%) |
Mar 24, 2009 | 1.490 | 1.550 | 1.350 | 1.520 | 36,785 | +0.02(+1.33%) |
Mar 23, 2009 | 1.442 | 1.550 | 1.430 | 1.500 | 205,964 | +0.07(+4.90%) |
Mar 20, 2009 | 1.540 | 1.630 | 1.420 | 1.430 | 64,080 | -0.06(-4.03%) |
Mar 19, 2009 | 1.530 | 1.650 | 1.440 | 1.490 | 99,926 | +0.03(+2.05%) |
Mar 18, 2009 | 1.590 | 1.650 | 1.460 | 1.460 | 38,278 | -0.03(-2.01%) |
Mar 17, 2009 | 1.620 | 1.620 | 1.490 | 1.490 | 115,689 | -0.05(-3.25%) |
Mar 16, 2009 | 1.620 | 1.620 | 1.530 | 1.540 | 68,989 | -0.03(-1.91%) |
Mar 13, 2009 | 1.540 | 1.660 | 1.530 | 1.570 | 110,163 | +0.08(+5.37%) |
Mar 12, 2009 | 1.550 | 1.560 | 1.490 | 1.490 | 77,766 | +0.00(+0.00%) |
Mar 11, 2009 | 1.600 | 1.650 | 1.420 | 1.490 | 125,554 | -0.09(-5.70%) |
Mar 10, 2009 | 1.470 | 1.750 | 1.470 | 1.580 | 53,655 | +0.12(+8.22%) |
Mar 09, 2009 | 1.580 | 1.580 | 1.450 | 1.460 | 62,789 | -0.08(-5.19%) |
Mar 06, 2009 | 1.660 | 1.660 | 1.520 | 1.540 | 62,009 | -0.12(-7.23%) |
Mar 05, 2009 | 1.600 | 1.700 | 1.558 | 1.660 | 120,890 | +0.00(+0.00%) |
Mar 04, 2009 | 1.580 | 1.670 | 1.580 | 1.660 | 14,532 | +0.07(+4.40%) |