Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.020 | 2.038 | 1.985 | 2.020 | 672,419 | -0.00(-0.17%) |
May 28, 2009 | 1.785 | 2.024 | 1.785 | 2.024 | 658,436 | +0.08(+4.36%) |
May 27, 2009 | 1.925 | 1.969 | 1.915 | 1.939 | 942,343 | +0.03(+1.66%) |
May 26, 2009 | 1.904 | 1.946 | 1.883 | 1.908 | 722,745 | +0.01(+0.56%) |
May 22, 2009 | 1.823 | 1.904 | 1.802 | 1.897 | 760,503 | +0.09(+4.86%) |
May 21, 2009 | 1.862 | 1.890 | 1.785 | 1.809 | 784,157 | -0.06(-3.20%) |
May 20, 2009 | 1.841 | 1.904 | 1.841 | 1.869 | 894,247 | +0.05(+2.91%) |
May 19, 2009 | 1.763 | 1.844 | 1.763 | 1.816 | 821,553 | +0.07(+4.24%) |
May 18, 2009 | 1.725 | 1.788 | 1.718 | 1.742 | 1,053,077 | +0.04(+2.27%) |
May 15, 2009 | 1.718 | 1.732 | 1.673 | 1.704 | 809,689 | +0.01(+0.41%) |
May 14, 2009 | 1.739 | 1.781 | 1.640 | 1.697 | 2,913,075 | -0.05(-2.63%) |
May 13, 2009 | 1.873 | 1.873 | 1.742 | 1.742 | 912,040 | -0.15(-7.82%) |
May 12, 2009 | 1.901 | 1.922 | 1.869 | 1.890 | 881,985 | -0.01(-0.74%) |
May 11, 2009 | 1.869 | 1.917 | 1.851 | 1.904 | 777,654 | -0.02(-1.10%) |
May 08, 2009 | 1.806 | 1.964 | 1.806 | 1.925 | 1,795,724 | +0.12(+6.63%) |
May 07, 2009 | 1.806 | 1.823 | 1.785 | 1.806 | 801,669 | +0.05(+2.81%) |
May 06, 2009 | 1.778 | 1.795 | 1.707 | 1.756 | 1,380,900 | +0.01(+0.60%) |
May 05, 2009 | 1.746 | 1.770 | 1.742 | 1.746 | 557,841 | +0.00(+0.00%) |
May 04, 2009 | 1.725 | 1.770 | 1.693 | 1.746 | 1,320,554 | +0.06(+3.33%) |
May 01, 2009 | 1.637 | 1.690 | 1.626 | 1.690 | 1,095,732 | +0.09(+5.49%) |
Apr 30, 2009 | 1.637 | 1.651 | 1.602 | 1.602 | 854,933 | -0.02(-1.09%) |
Apr 29, 2009 | 1.626 | 1.647 | 1.616 | 1.619 | 978,821 | -0.01(-0.86%) |
Apr 28, 2009 | 1.612 | 1.640 | 1.602 | 1.633 | 925,884 | +0.02(+1.09%) |
Apr 27, 2009 | 1.591 | 1.626 | 1.577 | 1.616 | 593,263 | +0.01(+0.66%) |
Apr 24, 2009 | 1.602 | 1.637 | 1.602 | 1.605 | 993,441 | +0.00(+0.00%) |
Apr 23, 2009 | 1.594 | 1.651 | 1.587 | 1.605 | 1,114,085 | +0.02(+1.11%) |
Apr 22, 2009 | 1.535 | 1.612 | 1.535 | 1.587 | 726,174 | -0.00(-0.22%) |
Apr 21, 2009 | 1.499 | 1.623 | 1.489 | 1.591 | 907,858 | +0.09(+5.85%) |
Apr 20, 2009 | 1.630 | 1.640 | 1.503 | 1.503 | 1,598,873 | -0.16(-9.53%) |
Apr 17, 2009 | 1.661 | 1.693 | 1.661 | 1.661 | 605,993 | -0.00(-0.21%) |
Apr 16, 2009 | 1.665 | 1.679 | 1.637 | 1.665 | 503,873 | +0.01(+0.85%) |
Apr 15, 2009 | 1.647 | 1.658 | 1.623 | 1.651 | 514,842 | +0.01(+0.64%) |
Apr 14, 2009 | 1.668 | 1.668 | 1.623 | 1.640 | 518,015 | -0.02(-1.27%) |
Apr 13, 2009 | 1.584 | 1.668 | 1.584 | 1.661 | 748,138 | +0.04(+2.16%) |
Apr 09, 2009 | 1.549 | 1.637 | 1.549 | 1.626 | 936,067 | +0.12(+8.20%) |
Apr 08, 2009 | 1.492 | 1.510 | 1.468 | 1.503 | 428,338 | +0.04(+2.40%) |
Apr 07, 2009 | 1.478 | 1.489 | 1.464 | 1.468 | 316,771 | -0.03(-1.88%) |
Apr 06, 2009 | 1.478 | 1.514 | 1.475 | 1.496 | 694,946 | -0.01(-0.93%) |
Apr 03, 2009 | 1.542 | 1.563 | 1.482 | 1.510 | 963,900 | -0.01(-0.46%) |
Apr 02, 2009 | 1.514 | 1.570 | 1.505 | 1.517 | 975,384 | +0.07(+5.12%) |
Apr 01, 2009 | 1.419 | 1.496 | 1.397 | 1.443 | 888,735 | +0.04(+2.50%) |
Mar 31, 2009 | 1.362 | 1.411 | 1.355 | 1.408 | 721,444 | +0.09(+6.67%) |
Mar 30, 2009 | 1.394 | 1.394 | 1.295 | 1.320 | 692,596 | -0.10(-7.18%) |
Mar 26, 2009 | 1.443 | 1.475 | 1.415 | 1.422 | 900,989 | -0.01(-0.98%) |
Mar 25, 2009 | 1.394 | 1.447 | 1.394 | 1.436 | 1,213,902 | +0.05(+3.55%) |
Mar 24, 2009 | 1.366 | 1.422 | 1.345 | 1.387 | 1,075,996 | +0.01(+1.03%) |
Mar 23, 2009 | 1.355 | 1.373 | 1.352 | 1.373 | 1,057,646 | +0.12(+9.24%) |
Mar 20, 2009 | 1.348 | 1.348 | 1.250 | 1.257 | 697,932 | -0.09(-6.79%) |
Mar 19, 2009 | 1.352 | 1.397 | 1.331 | 1.348 | 851,611 | +0.03(+2.41%) |
Mar 18, 2009 | 1.285 | 1.366 | 1.250 | 1.316 | 675,459 | +0.04(+2.75%) |
Mar 17, 2009 | 1.253 | 1.302 | 1.253 | 1.281 | 861,870 | +0.01(+0.83%) |
Mar 16, 2009 | 1.225 | 1.362 | 1.225 | 1.271 | 1,033,343 | +0.04(+3.44%) |
Mar 13, 2009 | 1.200 | 1.250 | 1.190 | 1.228 | 0 | +0.05(+4.49%) |
Mar 12, 2009 | 1.112 | 1.176 | 1.112 | 1.176 | 1,018,968 | +0.06(+5.03%) |
Mar 11, 2009 | 1.123 | 1.232 | 1.091 | 1.119 | 1,141,922 | -0.03(-2.75%) |
Mar 10, 2009 | 0.9539 | 1.151 | 0.9539 | 1.151 | 1,609,566 | +0.19(+20.22%) |
Mar 09, 2009 | 0.9504 | 0.9856 | 0.9257 | 0.9574 | 1,375,949 | -0.03(-2.86%) |
Mar 06, 2009 | 1.010 | 1.056 | 0.9504 | 0.9856 | 0 | -0.08(-7.86%) |
Mar 05, 2009 | 1.123 | 1.127 | 1.014 | 1.070 | 1,182,932 | -0.14(-11.67%) |
Mar 04, 2009 | 1.091 | 1.246 | 1.091 | 1.211 | 1,619,942 | +0.00(+0.29%) |