Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.920 | 2.040 | 1.800 | 1.950 | 94,931 | +0.02(+1.04%) |
May 28, 2009 | 1.810 | 1.950 | 1.810 | 1.930 | 84,800 | +0.07(+3.76%) |
May 27, 2009 | 1.850 | 2.000 | 1.850 | 1.860 | 36,100 | +0.00(+0.00%) |
May 26, 2009 | 1.750 | 1.910 | 1.660 | 1.860 | 72,649 | +0.10(+5.68%) |
May 25, 2009 | 1.850 | 1.850 | 1.760 | 1.760 | 5,000 | +0.08(+4.76%) |
May 22, 2009 | 1.710 | 1.720 | 1.680 | 1.680 | 61,128 | -0.02(-1.18%) |
May 21, 2009 | 1.820 | 1.820 | 1.690 | 1.700 | 42,465 | +0.00(+0.00%) |
May 20, 2009 | 1.800 | 1.800 | 1.670 | 1.700 | 30,045 | -0.04(-2.30%) |
May 19, 2009 | 1.800 | 1.820 | 1.680 | 1.740 | 73,645 | -0.02(-1.14%) |
May 15, 2009 | 1.900 | 1.900 | 1.760 | 1.760 | 22,217 | -0.09(-4.86%) |
May 14, 2009 | 1.960 | 2.000 | 1.850 | 1.850 | 27,688 | -0.07(-3.65%) |
May 13, 2009 | 2.010 | 2.070 | 1.910 | 1.920 | 74,210 | -0.15(-7.25%) |
May 12, 2009 | 2.120 | 2.150 | 1.960 | 2.070 | 220,925 | -0.07(-3.27%) |
May 11, 2009 | 2.180 | 2.210 | 2.090 | 2.140 | 40,533 | -0.03(-1.38%) |
May 08, 2009 | 2.150 | 2.240 | 2.070 | 2.170 | 39,130 | -0.03(-1.36%) |
May 07, 2009 | 2.250 | 2.270 | 2.150 | 2.200 | 30,132 | -0.03(-1.35%) |
May 06, 2009 | 2.400 | 2.460 | 2.230 | 2.230 | 61,620 | -0.11(-4.70%) |
May 05, 2009 | 2.120 | 2.390 | 2.110 | 2.340 | 51,605 | +0.11(+4.93%) |
May 04, 2009 | 2.100 | 2.330 | 2.100 | 2.230 | 81,686 | +0.17(+8.25%) |
May 01, 2009 | 2.100 | 2.180 | 2.020 | 2.060 | 35,000 | -0.04(-1.90%) |
Apr 30, 2009 | 2.030 | 2.170 | 2.030 | 2.100 | 39,596 | +0.09(+4.48%) |
Apr 29, 2009 | 2.000 | 2.140 | 2.000 | 2.010 | 9,239 | -0.02(-0.99%) |
Apr 28, 2009 | 1.960 | 2.040 | 1.900 | 2.030 | 19,118 | +0.11(+5.73%) |
Apr 27, 2009 | 1.910 | 2.050 | 1.910 | 1.920 | 3,457 | -0.07(-3.52%) |
Apr 24, 2009 | 2.000 | 2.060 | 1.960 | 1.990 | 29,086 | -0.04(-1.97%) |
Apr 23, 2009 | 2.010 | 2.240 | 1.970 | 2.030 | 52,706 | -0.11(-5.14%) |
Apr 22, 2009 | 1.970 | 2.140 | 1.940 | 2.140 | 49,184 | +0.21(+10.88%) |
Apr 21, 2009 | 1.920 | 1.930 | 1.750 | 1.930 | 29,030 | +0.18(+10.29%) |
Apr 20, 2009 | 1.760 | 1.890 | 1.740 | 1.750 | 81,163 | -0.01(-0.57%) |
Apr 17, 2009 | 1.790 | 1.800 | 1.710 | 1.760 | 91,449 | -0.04(-2.22%) |
Apr 16, 2009 | 1.850 | 1.860 | 1.700 | 1.800 | 36,591 | -0.09(-4.76%) |
Apr 15, 2009 | 2.010 | 2.010 | 1.790 | 1.890 | 18,762 | -0.17(-8.25%) |
Apr 14, 2009 | 2.100 | 2.130 | 2.010 | 2.060 | 21,050 | -0.10(-4.63%) |
Apr 13, 2009 | 2.270 | 2.270 | 2.130 | 2.160 | 13,540 | +0.04(+1.89%) |
Apr 09, 2009 | 2.030 | 2.180 | 1.980 | 2.120 | 29,075 | +0.08(+3.92%) |
Apr 08, 2009 | 2.040 | 2.080 | 1.980 | 2.040 | 20,167 | -0.07(-3.32%) |
Apr 07, 2009 | 2.100 | 2.150 | 2.080 | 2.110 | 15,391 | -0.04(-1.86%) |
Apr 06, 2009 | 2.390 | 2.200 | 2.140 | 2.150 | 17,635 | -0.01(-0.46%) |
Apr 03, 2009 | 2.240 | 2.240 | 2.140 | 2.160 | 18,203 | +0.00(+0.00%) |
Apr 02, 2009 | 2.230 | 2.240 | 2.160 | 2.160 | 21,673 | -0.04(-1.82%) |
Apr 01, 2009 | 2.100 | 2.200 | 2.140 | 2.200 | 92,450 | +0.03(+1.38%) |
Mar 31, 2009 | 2.110 | 2.290 | 2.170 | 2.170 | 27,695 | -0.12(-5.24%) |
Mar 30, 2009 | 2.350 | 2.380 | 2.220 | 2.290 | 26,087 | -0.04(-1.72%) |
Mar 26, 2009 | 2.230 | 2.370 | 2.220 | 2.330 | 17,700 | +0.11(+4.95%) |
Mar 25, 2009 | 2.740 | 2.730 | 2.220 | 2.220 | 96,826 | -0.34(-13.28%) |
Mar 24, 2009 | 2.050 | 2.590 | 2.010 | 2.560 | 95,820 | +0.56(+28.00%) |
Mar 23, 2009 | 1.740 | 2.000 | 1.920 | 2.000 | 33,912 | +0.31(+18.34%) |
Mar 20, 2009 | 1.800 | 1.780 | 1.690 | 1.690 | 40,565 | -0.08(-4.52%) |
Mar 19, 2009 | 1.550 | 1.780 | 1.510 | 1.770 | 56,655 | +0.26(+17.22%) |
Mar 18, 2009 | 1.560 | 1.600 | 1.500 | 1.510 | 13,232 | -0.05(-3.21%) |
Mar 17, 2009 | 1.500 | 1.590 | 1.470 | 1.560 | 51,811 | +0.11(+7.59%) |
Mar 16, 2009 | 1.320 | 1.590 | 1.190 | 1.450 | 136,585 | +0.26(+21.85%) |
Mar 13, 2009 | 1.200 | 1.270 | 1.140 | 1.190 | 50,748 | +0.02(+1.71%) |
Mar 12, 2009 | 1.210 | 1.240 | 1.160 | 1.170 | 13,628 | +0.02(+1.74%) |
Mar 11, 2009 | 1.250 | 1.250 | 1.130 | 1.150 | 12,250 | -0.01(-0.86%) |
Mar 10, 2009 | 1.290 | 1.290 | 1.110 | 1.160 | 30,030 | -0.04(-3.33%) |
Mar 09, 2009 | 1.220 | 1.240 | 1.130 | 1.200 | 23,700 | +0.05(+4.35%) |
Mar 06, 2009 | 1.200 | 1.280 | 1.110 | 1.150 | 35,519 | +0.09(+8.49%) |
Mar 05, 2009 | 1.290 | 1.300 | 1.060 | 1.060 | 50,971 | -0.19(-15.20%) |
Mar 04, 2009 | 1.310 | 1.320 | 1.210 | 1.250 | 39,690 | -0.14(-10.07%) |