Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.930 | 1.970 | 1.905 | 1.959 | 403,845 | +0.06(+3.08%) |
May 28, 2009 | 1.878 | 1.905 | 1.872 | 1.901 | 230,586 | +0.04(+1.93%) |
May 27, 2009 | 1.923 | 1.928 | 1.858 | 1.865 | 337,663 | -0.04(-2.01%) |
May 26, 2009 | 1.878 | 1.907 | 1.862 | 1.903 | 265,815 | +0.02(+0.84%) |
May 22, 2009 | 1.921 | 1.921 | 1.860 | 1.887 | 255,539 | -0.05(-2.44%) |
May 21, 2009 | 1.939 | 1.977 | 1.883 | 1.934 | 359,450 | -0.03(-1.60%) |
May 20, 2009 | 1.950 | 1.970 | 1.937 | 1.966 | 203,785 | +0.01(+0.58%) |
May 19, 2009 | 1.930 | 1.970 | 1.925 | 1.955 | 348,619 | +0.03(+1.40%) |
May 18, 2009 | 1.892 | 1.932 | 1.883 | 1.928 | 220,305 | +0.04(+2.03%) |
May 15, 2009 | 1.892 | 1.892 | 1.876 | 1.889 | 229,031 | -0.00(-0.12%) |
May 14, 2009 | 1.896 | 1.914 | 1.892 | 1.892 | 170,741 | -0.00(-0.24%) |
May 13, 2009 | 1.907 | 1.930 | 1.894 | 1.896 | 190,005 | -0.03(-1.74%) |
May 12, 2009 | 1.923 | 1.941 | 1.907 | 1.930 | 166,154 | +0.02(+1.17%) |
May 11, 2009 | 1.914 | 1.932 | 1.905 | 1.907 | 280,785 | -0.03(-1.51%) |
May 08, 2009 | 1.941 | 1.946 | 1.914 | 1.937 | 259,758 | -0.02(-0.92%) |
May 07, 2009 | 1.968 | 2.000 | 1.946 | 1.955 | 401,580 | +0.01(+0.46%) |
May 06, 2009 | 1.896 | 1.948 | 1.896 | 1.946 | 257,062 | +0.04(+2.01%) |
May 05, 2009 | 1.934 | 1.937 | 1.892 | 1.907 | 362,763 | +0.04(+1.93%) |
May 04, 2009 | 1.887 | 1.930 | 1.858 | 1.871 | 412,927 | +0.01(+0.79%) |
May 01, 2009 | 1.907 | 1.912 | 1.824 | 1.857 | 225,896 | -0.05(-2.66%) |
Apr 30, 2009 | 1.858 | 1.907 | 1.833 | 1.907 | 468,171 | +0.08(+4.57%) |
Apr 29, 2009 | 1.815 | 1.833 | 1.792 | 1.824 | 254,482 | +0.00(+0.00%) |
Apr 28, 2009 | 1.781 | 1.824 | 1.781 | 1.824 | 316,632 | +0.03(+1.89%) |
Apr 27, 2009 | 1.779 | 1.799 | 1.779 | 1.790 | 238,051 | -0.00(-0.00%) |
Apr 24, 2009 | 1.790 | 1.813 | 1.779 | 1.790 | 365,259 | -0.01(-0.38%) |
Apr 23, 2009 | 1.797 | 1.799 | 1.779 | 1.797 | 359,490 | +0.01(+0.76%) |
Apr 22, 2009 | 1.772 | 1.795 | 1.772 | 1.783 | 191,458 | +0.01(+0.76%) |
Apr 21, 2009 | 1.777 | 1.795 | 1.768 | 1.770 | 318,275 | -0.01(-0.38%) |
Apr 20, 2009 | 1.779 | 1.806 | 1.774 | 1.777 | 285,217 | -0.02(-1.00%) |
Apr 17, 2009 | 1.801 | 1.819 | 1.781 | 1.795 | 359,987 | -0.02(-0.87%) |
Apr 16, 2009 | 1.799 | 1.815 | 1.774 | 1.810 | 129,748 | +0.03(+1.64%) |
Apr 15, 2009 | 1.792 | 1.801 | 1.779 | 1.781 | 186,533 | -0.01(-0.63%) |
Apr 14, 2009 | 1.799 | 1.799 | 1.759 | 1.792 | 301,271 | +0.02(+0.90%) |
Apr 13, 2009 | 1.761 | 1.779 | 1.696 | 1.777 | 382,756 | +0.08(+4.77%) |
Apr 09, 2009 | 1.738 | 1.745 | 1.691 | 1.696 | 507,783 | -0.04(-2.46%) |
Apr 08, 2009 | 1.804 | 1.804 | 1.718 | 1.738 | 242,807 | -0.05(-2.53%) |
Apr 07, 2009 | 1.779 | 1.783 | 1.761 | 1.783 | 218,942 | +0.00(+0.00%) |
Apr 06, 2009 | 1.801 | 1.801 | 1.779 | 1.783 | 264,589 | -0.00(-0.13%) |
Apr 03, 2009 | 1.777 | 1.788 | 1.752 | 1.786 | 284,737 | +0.00(+0.25%) |
Apr 02, 2009 | 1.743 | 1.801 | 1.723 | 1.781 | 618,715 | +0.08(+4.63%) |
Apr 01, 2009 | 1.687 | 1.711 | 1.673 | 1.702 | 216,499 | +0.01(+0.80%) |
Mar 31, 2009 | 1.801 | 1.707 | 1.660 | 1.689 | 139,442 | +0.02(+1.49%) |
Mar 30, 2009 | 1.696 | 1.696 | 1.646 | 1.664 | 278,258 | -0.00(-0.14%) |
Mar 26, 2009 | 1.671 | 1.707 | 1.648 | 1.666 | 270,016 | -0.02(-1.33%) |
Mar 25, 2009 | 1.711 | 1.736 | 1.644 | 1.689 | 399,138 | -0.02(-1.32%) |
Mar 24, 2009 | 1.687 | 1.723 | 1.648 | 1.711 | 248,265 | +0.02(+1.33%) |
Mar 23, 2009 | 1.666 | 1.691 | 1.646 | 1.689 | 375,020 | +0.02(+1.49%) |
Mar 20, 2009 | 1.678 | 1.693 | 1.635 | 1.664 | 190,219 | -0.02(-0.94%) |
Mar 19, 2009 | 1.653 | 1.680 | 1.647 | 1.680 | 189,370 | +0.02(+1.50%) |
Mar 18, 2009 | 1.603 | 1.666 | 1.599 | 1.655 | 284,862 | +0.05(+3.09%) |
Mar 17, 2009 | 1.637 | 1.664 | 1.583 | 1.606 | 704,552 | -0.05(-3.12%) |
Mar 16, 2009 | 1.693 | 1.705 | 1.657 | 1.657 | 481,973 | -0.05(-2.90%) |
Mar 13, 2009 | 1.720 | 1.720 | 1.671 | 1.707 | 0 | +0.00(+0.13%) |
Mar 12, 2009 | 1.633 | 1.716 | 1.608 | 1.705 | 380,486 | +0.07(+4.51%) |
Mar 11, 2009 | 1.570 | 1.644 | 1.570 | 1.631 | 266,295 | +0.04(+2.30%) |
Mar 10, 2009 | 1.522 | 1.662 | 1.520 | 1.594 | 486,316 | +0.06(+3.96%) |
Mar 09, 2009 | 1.500 | 1.567 | 1.470 | 1.533 | 751,012 | -0.03(-2.01%) |
Mar 06, 2009 | 1.533 | 1.599 | 1.509 | 1.565 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 1.639 | 1.680 | 1.565 | 1.565 | 648,953 | -0.13(-7.46%) |
Mar 04, 2009 | 1.702 | 1.710 | 1.630 | 1.691 | 455,514 | -0.05(-3.15%) |