Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.490 | 1.800 | 1.490 | 1.800 | 1,100 | +0.10(+5.88%) |
May 28, 2009 | 1.780 | 1.890 | 1.700 | 1.700 | 915 | -0.05(-2.86%) |
May 27, 2009 | 1.780 | 1.780 | 1.730 | 1.750 | 6,945 | +0.24(+15.90%) |
May 26, 2009 | 1.520 | 1.520 | 1.480 | 1.510 | 1,587 | +0.01(+0.67%) |
May 22, 2009 | 1.500 | 1.500 | 1.450 | 1.500 | 2,819 | +0.05(+3.44%) |
May 21, 2009 | 1.520 | 1.520 | 1.450 | 1.450 | 1,100 | +0.00(+0.00%) |
May 20, 2009 | 1.650 | 1.684 | 1.450 | 1.450 | 6,981 | +0.09(+6.62%) |
May 19, 2009 | 1.420 | 1.450 | 1.360 | 1.360 | 8,425 | +0.00(+0.00%) |
May 18, 2009 | 1.360 | 1.360 | 1.360 | 1.360 | 250 | +0.04(+2.94%) |
May 15, 2009 | 1.320 | 1.321 | 1.320 | 1.321 | 1,200 | -0.06(-4.26%) |
May 14, 2009 | 1.320 | 1.380 | 1.320 | 1.380 | 5,444 | +0.06(+4.55%) |
May 13, 2009 | 1.140 | 1.320 | 1.140 | 1.320 | 7,469 | +0.00(+0.12%) |
May 12, 2009 | 1.270 | 1.320 | 1.270 | 1.318 | 1,700 | +0.05(+3.81%) |
May 11, 2009 | 1.309 | 1.330 | 1.210 | 1.270 | 3,035 | +0.07(+5.83%) |
May 08, 2009 | 1.350 | 1.370 | 1.195 | 1.200 | 46,500 | -0.16(-11.76%) |
May 07, 2009 | 1.265 | 1.360 | 1.240 | 1.360 | 1,600 | +0.12(+10.12%) |
May 06, 2009 | 1.210 | 1.235 | 1.200 | 1.235 | 1,500 | +0.04(+2.92%) |
May 05, 2009 | 1.300 | 1.370 | 1.120 | 1.200 | 9,866 | -0.19(-13.67%) |
May 04, 2009 | 1.390 | 1.390 | 1.280 | 1.390 | 11,450 | +0.00(+0.01%) |
May 01, 2009 | 1.300 | 1.420 | 1.300 | 1.390 | 9,150 | +0.14(+11.19%) |
Apr 30, 2009 | 1.200 | 1.250 | 1.040 | 1.250 | 20,510 | +0.05(+4.17%) |
Apr 29, 2009 | 1.185 | 1.200 | 1.180 | 1.200 | 400 | +0.05(+4.35%) |
Apr 28, 2009 | 1.030 | 1.200 | 1.030 | 1.150 | 9,926 | -0.10(-8.00%) |
Apr 27, 2009 | 1.250 | 1.250 | 1.030 | 1.250 | 22,700 | +0.14(+12.61%) |
Apr 24, 2009 | 1.320 | 1.320 | 1.100 | 1.110 | 10,250 | -0.06(-5.13%) |
Apr 23, 2009 | 1.410 | 1.410 | 1.090 | 1.170 | 39,595 | +0.08(+7.34%) |
Apr 22, 2009 | 1.360 | 1.360 | 1.030 | 1.090 | 10,987 | -0.23(-17.42%) |
Apr 21, 2009 | 1.500 | 1.500 | 1.230 | 1.320 | 975 | -0.24(-15.38%) |
Apr 20, 2009 | 1.560 | 1.560 | 1.560 | 1.560 | 125 | +0.11(+7.59%) |
Apr 17, 2009 | 1.300 | 1.450 | 1.300 | 1.450 | 4,789 | +0.12(+9.02%) |
Apr 16, 2009 | 1.320 | 1.340 | 1.200 | 1.330 | 5,061 | +0.07(+5.52%) |
Apr 15, 2009 | 1.310 | 1.310 | 1.260 | 1.260 | 2,100 | -0.08(-5.94%) |
Apr 14, 2009 | 1.150 | 1.340 | 1.150 | 1.340 | 3,635 | +0.02(+1.52%) |
Apr 09, 2009 | 1.270 | 1.320 | 1.320 | 1.320 | 2,700 | +0.04(+3.13%) |
Apr 08, 2009 | 1.280 | 1.300 | 1.280 | 1.280 | 1,100 | -0.04(-3.18%) |
Apr 07, 2009 | 1.030 | 1.322 | 1.030 | 1.322 | 1,000 | +0.08(+6.61%) |
Apr 06, 2009 | 1.360 | 1.360 | 1.020 | 1.240 | 4,576 | -0.15(-10.79%) |
Apr 03, 2009 | 1.160 | 1.390 | 0.9400 | 1.390 | 1,906 | +0.10(+7.75%) |
Apr 02, 2009 | 1.050 | 1.290 | 1.000 | 1.290 | 1,900 | +0.24(+22.86%) |
Apr 01, 2009 | 1.120 | 1.260 | 1.050 | 1.050 | 1,780 | +0.05(+5.00%) |
Mar 31, 2009 | 1.070 | 1.070 | 0.9500 | 1.000 | 3,024 | +0.08(+8.70%) |
Mar 30, 2009 | 1.070 | 1.110 | 0.9200 | 0.9200 | 3,700 | -0.28(-23.33%) |
Mar 26, 2009 | 1.050 | 1.200 | 1.050 | 1.200 | 400 | +0.03(+2.56%) |
Mar 25, 2009 | 1.160 | 1.250 | 1.030 | 1.170 | 14,696 | -0.08(-6.40%) |
Mar 24, 2009 | 1.350 | 1.350 | 0.9800 | 1.250 | 9,800 | +0.12(+10.61%) |
Mar 23, 2009 | 1.150 | 1.150 | 1.130 | 1.130 | 5,436 | -0.02(-1.49%) |
Mar 20, 2009 | 1.060 | 1.150 | 0.9821 | 1.147 | 6,600 | +0.10(+9.26%) |
Mar 19, 2009 | 1.140 | 1.140 | 0.9700 | 1.050 | 12,055 | +0.05(+5.00%) |
Mar 18, 2009 | 0.9800 | 1.000 | 0.9700 | 1.000 | 520 | +0.12(+13.64%) |
Mar 17, 2009 | 0.9200 | 1.250 | 0.8800 | 0.8800 | 23,542 | +0.01(+1.15%) |
Mar 16, 2009 | 0.8500 | 0.9900 | 0.8400 | 0.8700 | 20,008 | -0.13(-13.00%) |
Mar 13, 2009 | 1.140 | 1.140 | 0.7200 | 1.000 | 20,979 | -0.02(-2.34%) |
Mar 12, 2009 | 1.000 | 1.240 | 0.6800 | 1.024 | 21,121 | +0.01(+1.39%) |
Mar 11, 2009 | 1.060 | 1.250 | 1.010 | 1.010 | 13,370 | -0.09(-8.18%) |
Mar 10, 2009 | 1.400 | 1.400 | 1.070 | 1.100 | 15,030 | -0.29(-20.86%) |
Mar 09, 2009 | 1.204 | 1.390 | 1.204 | 1.390 | 2,310 | -0.07(-4.79%) |
Mar 06, 2009 | 1.460 | 1.460 | 1.170 | 1.460 | 5,815 | +0.08(+5.80%) |
Mar 05, 2009 | 1.500 | 1.500 | 1.250 | 1.380 | 4,970 | -0.05(-3.50%) |
Mar 04, 2009 | 1.180 | 1.690 | 1.170 | 1.430 | 3,520 | +0.02(+1.42%) |
Mar 02, 2009 | 1.410 | 1.500 | 1.340 | 1.410 | 5,600 | +0.22(+18.49%) |
Feb 27, 2009 | 1.450 | 1.470 | 1.160 | 1.190 | 9,865 | -0.09(-7.03%) |
Feb 26, 2009 | 1.070 | 1.570 | 1.050 | 1.280 | 11,543 | +0.23(+21.90%) |
Feb 25, 2009 | 1.000 | 1.100 | 1.000 | 1.050 | 7,400 | +0.20(+23.53%) |
Feb 24, 2009 | 1.100 | 1.100 | 0.8500 | 0.8500 | 32,300 | -0.35(-29.17%) |
Feb 23, 2009 | 1.340 | 1.340 | 1.130 | 1.200 | 24,400 | -0.40(-25.00%) |
Feb 20, 2009 | 1.260 | 1.600 | 1.260 | 1.600 | 800 | +0.29(+22.14%) |
Feb 19, 2009 | 1.550 | 1.550 | 1.300 | 1.310 | 18,241 | -0.24(-15.48%) |
Feb 18, 2009 | 1.560 | 1.580 | 1.550 | 1.550 | 38,900 | -0.03(-1.90%) |
Feb 17, 2009 | 1.580 | 1.600 | 1.580 | 1.580 | 16,400 | -0.02(-1.25%) |
Feb 13, 2009 | 1.700 | 1.710 | 1.600 | 1.600 | 102,342 | -0.18(-10.16%) |
Feb 12, 2009 | 1.781 | 1.830 | 1.670 | 1.781 | 60,897 | -0.11(-5.77%) |
Feb 11, 2009 | 1.890 | 1.890 | 1.890 | 1.890 | 100 | -0.04(-2.07%) |
Feb 10, 2009 | 1.900 | 1.930 | 1.760 | 1.930 | 300 | -0.35(-15.35%) |
Feb 09, 2009 | 2.270 | 2.280 | 2.270 | 2.280 | 994 | +0.34(+17.53%) |
Feb 06, 2009 | 1.860 | 1.940 | 1.860 | 1.940 | 3,240 | +0.05(+2.65%) |
Feb 05, 2009 | 1.790 | 1.890 | 1.620 | 1.890 | 6,549 | +0.14(+8.00%) |
Feb 04, 2009 | 1.940 | 1.940 | 1.750 | 1.750 | 2,900 | +0.15(+9.37%) |
Feb 03, 2009 | 1.620 | 1.650 | 1.600 | 1.600 | 19,281 | -0.24(-12.83%) |
Jan 30, 2009 | 1.800 | 1.835 | 1.835 | 1.835 | 5,300 | -0.01(-0.78%) |
Jan 29, 2009 | 1.910 | 1.910 | 1.850 | 1.850 | 40,100 | -0.06(-3.14%) |
Jan 28, 2009 | 1.950 | 2.005 | 1.910 | 1.910 | 12,094 | -0.03(-1.55%) |
Jan 27, 2009 | 2.200 | 2.390 | 1.940 | 1.940 | 9,471 | -0.23(-10.60%) |
Jan 26, 2009 | 1.930 | 2.170 | 1.930 | 2.170 | 3,800 | +0.24(+12.44%) |
Jan 23, 2009 | 1.950 | 1.950 | 1.930 | 1.930 | 1,785 | -0.02(-1.03%) |
Jan 22, 2009 | 1.950 | 1.950 | 1.920 | 1.950 | 12,300 | +0.00(+0.00%) |
Jan 21, 2009 | 2.120 | 2.120 | 1.900 | 1.950 | 5,615 | -0.30(-13.33%) |
Jan 20, 2009 | 2.680 | 2.680 | 2.034 | 2.250 | 7,409 | +0.04(+1.81%) |
Jan 16, 2009 | 2.390 | 2.400 | 2.210 | 2.210 | 1,200 | -0.22(-9.05%) |
Jan 15, 2009 | 2.400 | 2.430 | 2.400 | 2.430 | 6,910 | +0.33(+15.71%) |
Jan 14, 2009 | 2.100 | 2.110 | 2.100 | 2.100 | 2,739 | -0.19(-8.30%) |
Jan 13, 2009 | 2.420 | 2.420 | 2.290 | 2.290 | 450 | +0.23(+11.17%) |
Jan 12, 2009 | 2.220 | 2.220 | 2.050 | 2.060 | 8,597 | -0.27(-11.59%) |
Jan 09, 2009 | 2.450 | 2.450 | 2.210 | 2.330 | 5,835 | -0.17(-6.80%) |
Jan 08, 2009 | 2.370 | 2.500 | 2.110 | 2.500 | 5,259 | +0.10(+4.17%) |
Jan 07, 2009 | 2.320 | 2.550 | 2.320 | 2.400 | 10,460 | +0.14(+6.19%) |
Jan 06, 2009 | 1.789 | 2.260 | 1.789 | 2.260 | 18,522 | +0.48(+26.97%) |
Jan 05, 2009 | 1.800 | 1.800 | 1.770 | 1.780 | 3,385 | -0.01(-0.56%) |
Jan 02, 2009 | 1.780 | 1.790 | 1.760 | 1.790 | 5,500 | +0.09(+5.29%) |
Dec 31, 2008 | 1.620 | 1.700 | 1.620 | 1.700 | 2,000 | +0.10(+6.25%) |
Dec 30, 2008 | 1.610 | 1.610 | 1.580 | 1.600 | 48,288 | +0.01(+0.63%) |
Dec 29, 2008 | 1.680 | 1.710 | 1.590 | 1.590 | 156,583 | -0.11(-6.47%) |
Dec 26, 2008 | 1.750 | 1.750 | 1.700 | 1.700 | 5,100 | -0.10(-5.56%) |
Dec 24, 2008 | 1.660 | 1.800 | 1.600 | 1.800 | 62,613 | +0.18(+11.11%) |
Dec 23, 2008 | 1.760 | 1.760 | 1.620 | 1.620 | 10,500 | -0.23(-12.43%) |
Dec 22, 2008 | 1.850 | 2.042 | 1.620 | 1.850 | 73,054 | +0.01(+0.65%) |
Dec 19, 2008 | 1.850 | 1.990 | 1.700 | 1.838 | 26,649 | -0.09(-4.77%) |
Dec 18, 2008 | 1.710 | 1.930 | 1.700 | 1.930 | 25,215 | +0.33(+20.62%) |
Dec 17, 2008 | 1.770 | 1.770 | 1.600 | 1.600 | 22,607 | -0.10(-5.88%) |
Dec 16, 2008 | 1.670 | 1.700 | 1.660 | 1.700 | 17,231 | +0.04(+2.41%) |
Dec 15, 2008 | 1.740 | 1.740 | 1.620 | 1.660 | 7,940 | -0.09(-5.14%) |
Dec 12, 2008 | 1.760 | 1.760 | 1.750 | 1.750 | 1,220 | -0.03(-1.69%) |
Dec 11, 2008 | 1.750 | 1.800 | 1.750 | 1.780 | 3,636 | +0.00(+0.00%) |
Dec 10, 2008 | 1.780 | 1.780 | 1.780 | 1.780 | 4,298 | -0.09(-4.81%) |
Dec 09, 2008 | 1.950 | 1.960 | 1.750 | 1.870 | 4,500 | +0.11(+6.25%) |
Dec 08, 2008 | 1.750 | 1.760 | 1.750 | 1.760 | 1,700 | +0.01(+0.57%) |
Dec 05, 2008 | 1.840 | 1.840 | 1.750 | 1.750 | 18,476 | -0.10(-5.41%) |
Dec 04, 2008 | 1.830 | 1.850 | 1.830 | 1.850 | 12,690 | +0.01(+0.54%) |
Dec 03, 2008 | 1.810 | 1.850 | 1.800 | 1.840 | 57,000 | -0.01(-0.54%) |
Dec 02, 2008 | 1.750 | 1.870 | 1.750 | 1.850 | 12,611 | +0.10(+5.71%) |
Dec 01, 2008 | 1.850 | 1.850 | 1.750 | 1.750 | 55,028 | -0.10(-5.41%) |
Nov 28, 2008 | 1.920 | 1.920 | 1.850 | 1.850 | 42,300 | -0.11(-5.61%) |
Nov 26, 2008 | 1.910 | 1.970 | 1.890 | 1.960 | 18,767 | -0.04(-2.00%) |
Nov 25, 2008 | 2.100 | 2.100 | 1.840 | 2.000 | 45,044 | -0.15(-6.98%) |
Nov 24, 2008 | 2.580 | 2.580 | 2.106 | 2.150 | 20,968 | -0.54(-20.07%) |
Nov 21, 2008 | 2.890 | 2.890 | 2.340 | 2.690 | 14,194 | +0.07(+2.67%) |
Nov 20, 2008 | 2.750 | 2.776 | 2.620 | 2.620 | 7,083 | -0.22(-7.75%) |
Nov 19, 2008 | 3.120 | 3.120 | 2.750 | 2.840 | 4,972 | +0.02(+0.71%) |
Nov 18, 2008 | 3.140 | 3.140 | 2.820 | 2.820 | 12,218 | -0.08(-2.76%) |
Nov 17, 2008 | 2.400 | 3.650 | 2.300 | 2.900 | 25,053 | +0.90(+45.00%) |
Nov 14, 2008 | 1.800 | 2.250 | 1.800 | 2.000 | 24,600 | +0.11(+5.82%) |
Nov 13, 2008 | 2.040 | 2.150 | 1.810 | 1.890 | 37,589 | -0.20(-9.57%) |
Nov 12, 2008 | 2.380 | 2.380 | 1.660 | 2.090 | 33,700 | -0.31(-12.92%) |
Nov 11, 2008 | 2.650 | 2.650 | 2.400 | 2.400 | 29,671 | -0.25(-9.43%) |
Nov 10, 2008 | 2.920 | 2.920 | 2.650 | 2.650 | 45,300 | -0.27(-9.25%) |
Nov 07, 2008 | 3.080 | 3.080 | 2.920 | 2.920 | 13,329 | -0.16(-5.19%) |
Nov 06, 2008 | 3.200 | 3.210 | 3.070 | 3.080 | 6,908 | -0.16(-4.94%) |
Nov 05, 2008 | 3.240 | 3.240 | 3.240 | 3.240 | 100 | -0.01(-0.31%) |
Nov 04, 2008 | 3.220 | 3.310 | 3.120 | 3.250 | 47,226 | -0.04(-1.22%) |
Nov 03, 2008 | 3.400 | 3.545 | 3.220 | 3.290 | 82,137 | -0.25(-7.06%) |
Oct 31, 2008 | 3.480 | 3.730 | 3.390 | 3.540 | 27,362 | +0.34(+10.62%) |
Oct 30, 2008 | 3.900 | 3.900 | 3.000 | 3.200 | 66,752 | -0.22(-6.43%) |
Oct 29, 2008 | 3.420 | 3.890 | 3.410 | 3.420 | 3,600 | -0.45(-11.63%) |
Oct 28, 2008 | 3.750 | 3.870 | 3.330 | 3.870 | 10,500 | +0.12(+3.20%) |
Oct 27, 2008 | 4.730 | 4.730 | 3.750 | 3.750 | 567 | -0.86(-18.66%) |
Oct 24, 2008 | 4.590 | 4.640 | 4.564 | 4.610 | 1,016 | +0.17(+3.90%) |
Oct 23, 2008 | 4.460 | 4.490 | 3.960 | 4.437 | 1,433 | +0.25(+5.89%) |
Oct 22, 2008 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Oct 21, 2008 | 4.680 | 4.680 | 4.060 | 4.190 | 18,500 | -0.70(-14.31%) |
Oct 20, 2008 | 3.655 | 4.890 | 3.655 | 4.890 | 3,800 | +0.39(+8.67%) |
Oct 17, 2008 | 4.615 | 4.615 | 4.500 | 4.500 | 455 | +0.10(+2.27%) |
Oct 16, 2008 | 4.470 | 4.600 | 3.760 | 4.400 | 17,925 | +0.80(+22.22%) |
Oct 15, 2008 | 4.010 | 4.010 | 3.600 | 3.600 | 9,305 | +0.13(+3.75%) |
Oct 14, 2008 | 3.480 | 4.500 | 2.850 | 3.470 | 213,711 | -0.88(-20.27%) |
Oct 13, 2008 | 3.560 | 4.490 | 3.550 | 4.352 | 3,955 | +0.10(+2.40%) |
Oct 10, 2008 | 4.020 | 4.250 | 3.010 | 4.250 | 36,475 | -0.05(-1.16%) |
Oct 09, 2008 | 4.250 | 4.300 | 4.250 | 4.300 | 2,455 | -0.20(-4.44%) |
Oct 08, 2008 | 4.010 | 4.750 | 4.000 | 4.500 | 12,578 | -0.24(-5.06%) |
Oct 07, 2008 | 4.000 | 4.750 | 3.990 | 4.740 | 23,718 | +0.10(+2.16%) |
Oct 06, 2008 | 5.240 | 5.240 | 3.480 | 4.640 | 45,856 | -0.86(-15.64%) |
Oct 03, 2008 | 5.518 | 5.518 | 5.500 | 5.500 | 1,270 | -0.25(-4.35%) |
Oct 02, 2008 | 5.750 | 5.760 | 5.750 | 5.750 | 42,600 | -0.65(-10.15%) |