Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.950 | 1.970 | 1.860 | 1.910 | 412,548 | -0.02(-1.04%) |
May 28, 2009 | 1.810 | 1.930 | 1.810 | 1.930 | 196,050 | +0.08(+4.32%) |
May 27, 2009 | 1.870 | 1.950 | 1.830 | 1.850 | 325,852 | -0.07(-3.65%) |
May 26, 2009 | 1.760 | 1.940 | 1.760 | 1.920 | 306,282 | +0.12(+6.67%) |
May 22, 2009 | 1.790 | 1.870 | 1.790 | 1.800 | 345,549 | -0.03(-1.64%) |
May 21, 2009 | 1.840 | 1.859 | 1.790 | 1.830 | 264,352 | +0.01(+0.55%) |
May 20, 2009 | 1.830 | 1.940 | 1.820 | 1.820 | 197,898 | -0.02(-1.09%) |
May 19, 2009 | 1.850 | 1.870 | 1.800 | 1.840 | 396,717 | +0.02(+1.10%) |
May 18, 2009 | 1.580 | 1.850 | 1.580 | 1.820 | 349,650 | +0.11(+6.43%) |
May 15, 2009 | 1.760 | 1.800 | 1.680 | 1.710 | 383,425 | -0.07(-3.93%) |
May 14, 2009 | 1.700 | 1.840 | 1.640 | 1.780 | 448,400 | +0.01(+0.56%) |
May 13, 2009 | 1.960 | 2.010 | 1.700 | 1.770 | 2,246,386 | -0.56(-24.03%) |
May 12, 2009 | 2.400 | 2.440 | 2.250 | 2.330 | 413,100 | -0.01(-0.43%) |
May 11, 2009 | 2.320 | 2.400 | 2.170 | 2.340 | 572,719 | +0.15(+6.85%) |
May 08, 2009 | 2.090 | 2.260 | 2.070 | 2.190 | 428,937 | +0.12(+5.80%) |
May 07, 2009 | 2.120 | 2.150 | 2.010 | 2.070 | 366,624 | -0.03(-1.43%) |
May 06, 2009 | 2.190 | 2.190 | 2.030 | 2.100 | 361,573 | -0.01(-0.47%) |
May 05, 2009 | 2.100 | 2.140 | 1.990 | 2.110 | 492,964 | +0.01(+0.48%) |
May 04, 2009 | 2.080 | 2.100 | 2.070 | 2.100 | 447,230 | +0.12(+6.06%) |
May 01, 2009 | 2.130 | 2.150 | 1.920 | 1.980 | 610,008 | +0.04(+2.06%) |
Apr 30, 2009 | 1.920 | 2.060 | 1.920 | 1.940 | 450,347 | +0.02(+1.04%) |
Apr 29, 2009 | 1.770 | 1.930 | 1.770 | 1.920 | 474,345 | +0.14(+7.87%) |
Apr 28, 2009 | 1.710 | 1.850 | 1.710 | 1.780 | 174,774 | -0.01(-0.56%) |
Apr 27, 2009 | 1.710 | 1.900 | 1.710 | 1.790 | 344,444 | -0.02(-1.10%) |
Apr 24, 2009 | 1.700 | 1.840 | 1.700 | 1.810 | 472,932 | +0.11(+6.48%) |
Apr 23, 2009 | 1.700 | 1.720 | 1.610 | 1.700 | 243,084 | +0.10(+6.24%) |
Apr 22, 2009 | 1.650 | 1.690 | 1.600 | 1.600 | 248,206 | -0.09(-5.33%) |
Apr 21, 2009 | 1.570 | 1.700 | 1.490 | 1.690 | 271,279 | +0.12(+7.64%) |
Apr 20, 2009 | 1.770 | 1.770 | 1.540 | 1.570 | 206,618 | -0.09(-5.42%) |
Apr 17, 2009 | 1.690 | 1.700 | 1.580 | 1.660 | 479,502 | +0.02(+1.22%) |
Apr 16, 2009 | 1.560 | 1.670 | 1.520 | 1.640 | 390,426 | +0.06(+3.80%) |
Apr 15, 2009 | 1.530 | 1.580 | 1.480 | 1.580 | 276,622 | +0.10(+6.76%) |
Apr 14, 2009 | 1.510 | 1.570 | 1.480 | 1.480 | 277,008 | -0.07(-4.52%) |
Apr 13, 2009 | 1.640 | 1.640 | 1.430 | 1.550 | 284,114 | +0.00(+0.00%) |
Apr 09, 2009 | 1.440 | 1.590 | 1.400 | 1.550 | 554,268 | +0.17(+12.32%) |
Apr 08, 2009 | 1.420 | 1.420 | 1.310 | 1.380 | 284,850 | +0.03(+2.22%) |
Apr 07, 2009 | 1.430 | 1.430 | 1.330 | 1.350 | 316,180 | -0.10(-6.90%) |
Apr 06, 2009 | 1.620 | 1.620 | 1.400 | 1.450 | 441,624 | -0.05(-3.65%) |
Apr 03, 2009 | 1.430 | 1.550 | 1.350 | 1.505 | 282,843 | +0.09(+6.74%) |
Apr 02, 2009 | 1.300 | 1.420 | 1.300 | 1.410 | 461,092 | +0.12(+9.30%) |
Apr 01, 2009 | 1.250 | 1.310 | 1.210 | 1.290 | 275,624 | +0.04(+3.20%) |
Mar 31, 2009 | 1.240 | 1.270 | 1.180 | 1.250 | 180,879 | +0.09(+7.76%) |
Mar 30, 2009 | 1.170 | 1.190 | 1.100 | 1.160 | 277,471 | -0.10(-7.94%) |
Mar 26, 2009 | 1.340 | 1.340 | 1.210 | 1.260 | 245,692 | +0.06(+5.00%) |
Mar 25, 2009 | 1.200 | 1.280 | 1.130 | 1.200 | 257,467 | +0.02(+1.69%) |
Mar 24, 2009 | 1.170 | 1.260 | 1.160 | 1.180 | 297,441 | -0.01(-0.83%) |
Mar 23, 2009 | 1.130 | 1.200 | 1.120 | 1.190 | 271,508 | +0.14(+13.33%) |
Mar 20, 2009 | 1.100 | 1.150 | 1.030 | 1.050 | 141,936 | -0.07(-6.25%) |
Mar 19, 2009 | 1.170 | 1.250 | 1.120 | 1.120 | 181,274 | -0.05(-4.27%) |
Mar 18, 2009 | 1.060 | 1.250 | 1.030 | 1.170 | 254,640 | +0.12(+11.43%) |
Mar 17, 2009 | 1.100 | 1.100 | 1.000 | 1.050 | 239,080 | -0.01(-0.94%) |
Mar 16, 2009 | 1.080 | 1.130 | 1.030 | 1.060 | 229,480 | +0.02(+1.92%) |
Mar 13, 2009 | 1.050 | 1.060 | 1.010 | 1.040 | 0 | +0.02(+1.96%) |
Mar 12, 2009 | 1.000 | 1.030 | 0.9500 | 1.020 | 195,014 | +0.04(+4.08%) |
Mar 11, 2009 | 0.9200 | 1.000 | 0.9200 | 0.9800 | 151,351 | +0.04(+4.26%) |
Mar 10, 2009 | 0.8600 | 0.9700 | 0.7800 | 0.9400 | 355,403 | +0.10(+11.90%) |
Mar 09, 2009 | 0.8500 | 0.8596 | 0.8000 | 0.8400 | 267,805 | -0.03(-3.00%) |
Mar 06, 2009 | 1.000 | 1.000 | 0.7700 | 0.8660 | 0 | -0.11(-11.63%) |
Mar 05, 2009 | 1.000 | 1.070 | 0.9500 | 0.9800 | 232,301 | -0.08(-7.55%) |
Mar 04, 2009 | 1.050 | 1.090 | 1.020 | 1.060 | 282,878 | -0.04(-3.64%) |