Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.870 | 1.880 | 1.790 | 1.880 | 29,685 | +0.02(+1.08%) |
May 28, 2009 | 1.810 | 1.860 | 1.790 | 1.860 | 27,254 | +0.00(+0.00%) |
May 27, 2009 | 1.880 | 1.900 | 1.860 | 1.860 | 19,220 | -0.09(-4.62%) |
May 26, 2009 | 1.790 | 1.950 | 1.780 | 1.950 | 8,100 | +0.23(+13.37%) |
May 22, 2009 | 1.730 | 1.930 | 1.700 | 1.720 | 91,200 | -0.05(-2.82%) |
May 21, 2009 | 1.940 | 1.940 | 1.760 | 1.770 | 6,500 | -0.02(-1.12%) |
May 20, 2009 | 1.610 | 1.790 | 1.590 | 1.790 | 21,551 | +0.05(+2.87%) |
May 19, 2009 | 1.710 | 1.840 | 1.470 | 1.740 | 31,311 | -0.06(-3.33%) |
May 18, 2009 | 1.800 | 1.860 | 1.710 | 1.800 | 20,620 | -0.04(-2.17%) |
May 15, 2009 | 1.900 | 1.900 | 1.780 | 1.840 | 22,400 | -0.05(-2.65%) |
May 14, 2009 | 1.960 | 1.975 | 1.890 | 1.890 | 16,000 | -0.09(-4.30%) |
May 13, 2009 | 1.890 | 2.000 | 1.800 | 1.975 | 29,500 | -0.02(-0.82%) |
May 12, 2009 | 2.180 | 2.180 | 1.850 | 1.991 | 51,623 | -0.17(-7.81%) |
May 11, 2009 | 2.110 | 2.180 | 2.020 | 2.160 | 28,100 | +0.05(+2.37%) |
May 08, 2009 | 2.000 | 2.110 | 1.910 | 2.110 | 41,448 | +0.15(+7.65%) |
May 07, 2009 | 1.980 | 1.980 | 1.870 | 1.960 | 10,200 | +0.06(+3.16%) |
May 06, 2009 | 1.850 | 1.900 | 1.730 | 1.900 | 50,500 | +0.04(+2.15%) |
May 05, 2009 | 1.800 | 1.860 | 1.790 | 1.860 | 38,800 | +0.06(+3.33%) |
May 04, 2009 | 1.740 | 1.800 | 1.720 | 1.800 | 50,250 | +0.07(+4.05%) |
May 01, 2009 | 1.760 | 1.800 | 1.700 | 1.730 | 20,405 | -0.07(-4.02%) |
Apr 30, 2009 | 1.900 | 1.900 | 1.780 | 1.802 | 61,250 | +0.04(+2.41%) |
Apr 29, 2009 | 1.360 | 1.900 | 1.360 | 1.760 | 49,700 | +0.04(+2.33%) |
Apr 28, 2009 | 1.750 | 1.790 | 1.620 | 1.720 | 123,128 | -0.02(-1.15%) |
Apr 27, 2009 | 1.680 | 1.760 | 1.680 | 1.740 | 16,884 | +0.06(+3.57%) |
Apr 24, 2009 | 1.650 | 1.720 | 1.650 | 1.680 | 39,040 | +0.01(+0.60%) |
Apr 23, 2009 | 1.800 | 1.800 | 1.630 | 1.670 | 25,300 | -0.04(-2.34%) |
Apr 22, 2009 | 1.800 | 1.800 | 1.680 | 1.710 | 40,501 | +0.02(+1.18%) |
Apr 21, 2009 | 1.760 | 1.850 | 1.690 | 1.690 | 7,400 | -0.01(-0.59%) |
Apr 20, 2009 | 1.670 | 1.720 | 1.650 | 1.700 | 3,500 | -0.03(-1.73%) |
Apr 17, 2009 | 1.730 | 1.730 | 1.730 | 1.730 | 13,775 | +0.01(+0.58%) |
Apr 16, 2009 | 1.640 | 1.770 | 1.590 | 1.720 | 40,827 | +0.02(+1.18%) |
Apr 15, 2009 | 1.720 | 1.750 | 1.700 | 1.700 | 2,200 | -0.03(-1.73%) |
Apr 14, 2009 | 1.750 | 1.755 | 1.610 | 1.730 | 31,612 | +0.02(+1.17%) |
Apr 13, 2009 | 1.660 | 1.780 | 1.570 | 1.710 | 96,550 | +0.03(+1.79%) |
Apr 09, 2009 | 1.600 | 1.700 | 1.530 | 1.680 | 108,600 | +0.08(+5.00%) |
Apr 08, 2009 | 1.590 | 1.620 | 1.590 | 1.600 | 44,700 | +0.00(+0.00%) |
Apr 07, 2009 | 1.600 | 1.610 | 1.330 | 1.600 | 10,775 | +0.00(+0.00%) |
Apr 06, 2009 | 1.600 | 1.730 | 1.550 | 1.600 | 15,500 | +0.01(+0.63%) |
Apr 03, 2009 | 1.620 | 1.625 | 1.530 | 1.590 | 4,997 | -0.01(-0.63%) |
Apr 02, 2009 | 1.620 | 1.630 | 1.540 | 1.600 | 100,251 | +0.06(+3.90%) |
Apr 01, 2009 | 1.520 | 1.580 | 1.420 | 1.540 | 71,640 | -0.03(-1.91%) |
Mar 31, 2009 | 1.550 | 1.600 | 1.360 | 1.570 | 35,490 | -0.02(-1.26%) |
Mar 30, 2009 | 1.300 | 1.590 | 1.300 | 1.590 | 31,594 | +0.30(+23.26%) |
Mar 26, 2009 | 1.150 | 1.380 | 1.150 | 1.290 | 28,519 | +0.13(+11.21%) |
Mar 25, 2009 | 1.150 | 1.180 | 1.130 | 1.160 | 1,459,519 | -0.06(-4.92%) |
Mar 24, 2009 | 1.310 | 1.310 | 1.160 | 1.220 | 8,931 | -0.07(-5.43%) |
Mar 23, 2009 | 1.270 | 1.290 | 1.190 | 1.290 | 5,600 | +0.10(+8.40%) |
Mar 20, 2009 | 1.100 | 1.190 | 1.090 | 1.190 | 20,412 | +0.05(+4.39%) |
Mar 19, 2009 | 1.090 | 1.140 | 1.050 | 1.140 | 30,177 | +0.02(+1.79%) |
Mar 18, 2009 | 1.100 | 1.160 | 1.100 | 1.120 | 34,806 | +0.02(+1.82%) |
Mar 17, 2009 | 1.050 | 1.220 | 1.050 | 1.100 | 16,800 | +0.08(+7.84%) |
Mar 16, 2009 | 1.030 | 1.070 | 1.000 | 1.020 | 20,735 | +0.03(+3.03%) |
Mar 13, 2009 | 1.030 | 1.030 | 0.9900 | 0.9900 | 20,759 | -0.03(-2.94%) |
Mar 12, 2009 | 1.000 | 1.030 | 1.000 | 1.020 | 64,740 | +0.02(+2.00%) |
Mar 11, 2009 | 1.000 | 1.020 | 0.9950 | 1.000 | 104,292 | +0.00(+0.00%) |
Mar 10, 2009 | 1.000 | 1.000 | 0.9900 | 1.000 | 26,977 | +0.01(+1.01%) |
Mar 09, 2009 | 1.020 | 1.020 | 0.9800 | 0.9900 | 5,781 | +0.00(+0.00%) |
Mar 06, 2009 | 1.030 | 1.030 | 0.9900 | 0.9900 | 34,239 | -0.02(-1.98%) |
Mar 05, 2009 | 1.090 | 1.090 | 1.010 | 1.010 | 1,600 | +0.01(+1.00%) |
Mar 04, 2009 | 1.010 | 1.020 | 0.9900 | 1.000 | 10,269 | -0.02(-1.96%) |