Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.854 | 1.907 | 1.842 | 1.878 | 11,057,234 | +0.02(+1.27%) |
May 28, 2009 | 1.772 | 1.866 | 1.772 | 1.854 | 8,400,485 | +0.05(+2.93%) |
May 27, 2009 | 1.842 | 1.872 | 1.795 | 1.801 | 8,611,561 | -0.05(-2.54%) |
May 26, 2009 | 1.790 | 1.854 | 1.731 | 1.848 | 7,902,055 | +0.05(+2.94%) |
May 22, 2009 | 1.801 | 1.836 | 1.790 | 1.795 | 7,919,114 | -0.02(-0.97%) |
May 21, 2009 | 1.848 | 1.854 | 1.790 | 1.813 | 6,300,377 | -0.04(-2.22%) |
May 20, 2009 | 1.860 | 1.924 | 1.854 | 1.854 | 10,259,219 | -0.03(-1.56%) |
May 19, 2009 | 1.848 | 1.907 | 1.848 | 1.883 | 8,395,600 | +0.01(+0.63%) |
May 18, 2009 | 1.842 | 1.895 | 1.819 | 1.872 | 8,678,495 | +0.09(+4.93%) |
May 15, 2009 | 1.766 | 1.854 | 1.766 | 1.784 | 12,363,122 | +0.02(+1.33%) |
May 14, 2009 | 1.795 | 1.813 | 1.737 | 1.760 | 18,148,530 | -0.05(-2.91%) |
May 13, 2009 | 1.866 | 1.919 | 1.807 | 1.813 | 12,268,737 | -0.11(-5.50%) |
May 12, 2009 | 1.966 | 1.983 | 1.878 | 1.919 | 5,781,971 | -0.01(-0.61%) |
May 11, 2009 | 1.889 | 1.983 | 1.889 | 1.930 | 5,266,080 | -0.06(-2.95%) |
May 08, 2009 | 1.948 | 1.989 | 1.936 | 1.989 | 6,050,018 | +0.06(+3.04%) |
May 07, 2009 | 2.054 | 2.059 | 1.895 | 1.930 | 10,335,380 | -0.14(-6.80%) |
May 06, 2009 | 2.013 | 2.077 | 1.995 | 2.071 | 9,732,559 | +0.07(+3.52%) |
May 05, 2009 | 1.930 | 2.030 | 1.895 | 2.001 | 13,240,759 | -0.06(-2.85%) |
May 04, 2009 | 1.819 | 2.095 | 1.801 | 2.059 | 14,819,289 | +0.25(+13.59%) |
May 01, 2009 | 1.760 | 1.813 | 1.760 | 1.813 | 6,024,728 | +0.02(+1.31%) |
Apr 30, 2009 | 1.748 | 1.836 | 1.672 | 1.790 | 28,159,750 | +0.08(+4.45%) |
Apr 29, 2009 | 1.614 | 1.760 | 1.614 | 1.713 | 33,747,660 | +0.18(+11.88%) |
Apr 28, 2009 | 1.555 | 1.572 | 1.526 | 1.531 | 6,037,531 | -0.05(-2.97%) |
Apr 27, 2009 | 1.649 | 1.649 | 1.572 | 1.578 | 10,382,991 | -0.10(-5.94%) |
Apr 24, 2009 | 1.684 | 1.713 | 1.666 | 1.678 | 8,081,816 | -0.01(-0.69%) |
Apr 23, 2009 | 1.790 | 1.790 | 1.672 | 1.690 | 22,418,294 | -0.09(-4.95%) |
Apr 22, 2009 | 1.748 | 1.795 | 1.737 | 1.778 | 8,879,233 | +0.10(+5.94%) |
Apr 21, 2009 | 1.602 | 1.696 | 1.602 | 1.678 | 7,076,384 | +0.02(+1.06%) |
Apr 20, 2009 | 1.696 | 1.713 | 1.655 | 1.660 | 4,503,330 | -0.08(-4.39%) |
Apr 17, 2009 | 1.713 | 1.754 | 1.702 | 1.737 | 8,518,918 | +0.02(+1.37%) |
Apr 16, 2009 | 1.702 | 1.737 | 1.684 | 1.713 | 12,982,934 | +0.01(+0.69%) |
Apr 15, 2009 | 1.672 | 1.707 | 1.643 | 1.702 | 12,933,056 | +0.01(+0.69%) |
Apr 14, 2009 | 1.672 | 1.702 | 1.666 | 1.690 | 13,686,451 | +0.05(+2.86%) |
Apr 13, 2009 | 1.637 | 1.666 | 1.596 | 1.643 | 3,077,822 | -0.04(-2.10%) |
Apr 09, 2009 | 1.614 | 1.702 | 1.614 | 1.678 | 5,695,424 | +0.09(+5.54%) |
Apr 08, 2009 | 1.572 | 1.602 | 1.555 | 1.590 | 7,584,799 | -0.05(-2.87%) |
Apr 07, 2009 | 1.649 | 1.649 | 1.526 | 1.637 | 8,516,808 | -0.01(-0.71%) |
Apr 06, 2009 | 1.666 | 1.666 | 1.555 | 1.649 | 8,127,608 | -0.01(-0.35%) |
Apr 03, 2009 | 1.514 | 1.672 | 1.514 | 1.655 | 6,678,988 | -0.05(-3.09%) |
Apr 02, 2009 | 1.555 | 1.707 | 1.555 | 1.707 | 6,766,635 | +0.16(+10.65%) |
Apr 01, 2009 | 1.479 | 1.549 | 1.479 | 1.543 | 5,027,894 | +0.06(+3.95%) |
Mar 31, 2009 | 1.479 | 1.514 | 1.461 | 1.484 | 7,666,591 | +0.01(+0.40%) |
Mar 30, 2009 | 1.496 | 1.496 | 1.438 | 1.479 | 7,752,841 | -0.18(-10.64%) |
Mar 26, 2009 | 1.619 | 1.713 | 1.608 | 1.655 | 9,163,397 | +0.04(+2.17%) |
Mar 25, 2009 | 1.520 | 1.666 | 1.514 | 1.619 | 10,016,024 | +0.17(+11.74%) |
Mar 24, 2009 | 1.479 | 1.660 | 1.420 | 1.449 | 18,007,374 | -0.02(-1.59%) |
Mar 23, 2009 | 1.438 | 1.490 | 1.432 | 1.473 | 17,412,832 | +0.22(+17.84%) |
Mar 20, 2009 | 1.285 | 1.303 | 1.238 | 1.250 | 7,310,498 | -0.05(-4.05%) |
Mar 19, 2009 | 1.314 | 1.338 | 1.285 | 1.303 | 7,169,862 | -0.04(-3.06%) |
Mar 18, 2009 | 1.232 | 1.367 | 1.232 | 1.344 | 18,958,326 | +0.09(+7.51%) |
Mar 17, 2009 | 1.279 | 1.291 | 1.244 | 1.250 | 7,633,538 | -0.04(-3.18%) |
Mar 16, 2009 | 1.314 | 1.367 | 1.279 | 1.291 | 5,177,640 | -0.06(-4.35%) |
Mar 13, 2009 | 1.308 | 1.355 | 1.285 | 1.349 | 0 | +0.04(+3.14%) |
Mar 12, 2009 | 1.179 | 1.308 | 1.173 | 1.308 | 11,076,295 | +0.15(+12.63%) |
Mar 11, 2009 | 1.197 | 1.232 | 1.138 | 1.162 | 7,176,350 | -0.05(-3.88%) |
Mar 10, 2009 | 1.121 | 1.209 | 1.085 | 1.209 | 11,413,374 | +0.15(+14.44%) |
Mar 09, 2009 | 1.056 | 1.121 | 1.044 | 1.056 | 9,506,288 | +0.02(+1.69%) |
Mar 06, 2009 | 1.080 | 1.085 | 1.021 | 1.039 | 0 | -0.01(-1.12%) |
Mar 05, 2009 | 1.080 | 1.085 | 1.039 | 1.050 | 1,368,835 | -0.03(-2.72%) |
Mar 04, 2009 | 1.050 | 1.080 | 1.050 | 1.080 | 4,505,854 | +0.11(+11.51%) |