Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.220 | 1.230 | 1.160 | 1.230 | 4,279 | -0.03(-2.39%) |
May 28, 2009 | 1.210 | 1.370 | 1.100 | 1.260 | 22,885 | +0.01(+0.80%) |
May 27, 2009 | 1.260 | 1.260 | 1.200 | 1.250 | 19,675 | -0.01(-0.79%) |
May 26, 2009 | 1.290 | 1.315 | 1.260 | 1.260 | 7,297 | -0.03(-2.33%) |
May 22, 2009 | 1.400 | 1.420 | 1.280 | 1.290 | 31,671 | -0.11(-7.86%) |
May 21, 2009 | 1.480 | 1.500 | 1.400 | 1.400 | 21,695 | -0.06(-4.11%) |
May 20, 2009 | 1.530 | 1.530 | 1.400 | 1.460 | 20,597 | +0.02(+1.39%) |
May 19, 2009 | 1.500 | 1.550 | 1.430 | 1.440 | 48,204 | -0.04(-2.70%) |
May 18, 2009 | 1.550 | 1.550 | 1.480 | 1.480 | 100,508 | -0.14(-8.64%) |
May 15, 2009 | 2.040 | 2.050 | 1.490 | 1.620 | 146,780 | -0.43(-20.98%) |
May 14, 2009 | 2.000 | 2.100 | 2.000 | 2.050 | 31,180 | +0.01(+0.49%) |
May 13, 2009 | 1.770 | 2.080 | 1.730 | 2.040 | 63,467 | +0.34(+20.00%) |
May 12, 2009 | 1.740 | 1.940 | 1.660 | 1.700 | 16,028 | -0.10(-5.56%) |
May 11, 2009 | 1.650 | 1.800 | 1.650 | 1.800 | 14,025 | +0.06(+3.45%) |
May 08, 2009 | 1.660 | 1.770 | 1.650 | 1.740 | 14,979 | +0.07(+4.19%) |
May 07, 2009 | 1.740 | 1.770 | 1.650 | 1.670 | 37,523 | +0.01(+0.60%) |
May 06, 2009 | 1.720 | 1.750 | 1.660 | 1.660 | 8,694 | +0.01(+0.61%) |
May 05, 2009 | 1.690 | 1.690 | 1.630 | 1.650 | 3,301 | -0.04(-2.36%) |
May 04, 2009 | 1.750 | 1.750 | 1.650 | 1.690 | 11,746 | -0.04(-2.32%) |
May 01, 2009 | 1.790 | 1.790 | 1.690 | 1.730 | 26,121 | -0.01(-0.69%) |
Apr 30, 2009 | 1.780 | 1.810 | 1.690 | 1.742 | 8,571 | -0.03(-1.58%) |
Apr 29, 2009 | 1.760 | 1.770 | 1.630 | 1.770 | 6,182 | +0.07(+4.11%) |
Apr 28, 2009 | 1.620 | 1.754 | 1.620 | 1.700 | 13,210 | +0.10(+6.26%) |
Apr 27, 2009 | 1.690 | 1.710 | 1.520 | 1.600 | 14,775 | -0.25(-13.51%) |
Apr 24, 2009 | 1.900 | 2.000 | 1.680 | 1.850 | 42,810 | +0.17(+10.12%) |
Apr 23, 2009 | 1.620 | 1.680 | 1.590 | 1.680 | 23,890 | +0.07(+4.35%) |
Apr 22, 2009 | 1.640 | 1.650 | 1.610 | 1.610 | 3,800 | -0.00(-0.01%) |
Apr 21, 2009 | 1.600 | 1.890 | 1.600 | 1.610 | 3,800 | +0.02(+1.26%) |
Apr 20, 2009 | 1.620 | 1.620 | 1.410 | 1.590 | 20,720 | -0.05(-3.05%) |
Apr 17, 2009 | 1.840 | 1.840 | 1.640 | 1.640 | 13,788 | +0.01(+0.61%) |
Apr 16, 2009 | 1.660 | 2.000 | 1.615 | 1.630 | 42,921 | -0.02(-1.21%) |
Apr 15, 2009 | 1.680 | 1.750 | 1.650 | 1.650 | 8,170 | +0.04(+2.48%) |
Apr 14, 2009 | 1.550 | 1.670 | 1.550 | 1.610 | 10,290 | +0.01(+0.63%) |
Apr 13, 2009 | 1.610 | 1.610 | 1.600 | 1.600 | 700 | -0.07(-4.19%) |
Apr 09, 2009 | 1.560 | 1.670 | 1.550 | 1.670 | 4,980 | +0.14(+9.16%) |
Apr 08, 2009 | 1.520 | 1.650 | 1.470 | 1.530 | 3,700 | -0.07(-4.38%) |
Apr 07, 2009 | 1.710 | 1.710 | 1.420 | 1.600 | 6,851 | -0.11(-6.43%) |
Apr 06, 2009 | 1.790 | 1.790 | 1.710 | 1.710 | 2,120 | +0.08(+4.90%) |
Apr 03, 2009 | 1.640 | 1.650 | 1.490 | 1.630 | 1,601 | -0.02(-1.21%) |
Apr 02, 2009 | 1.570 | 1.730 | 1.570 | 1.650 | 7,280 | +0.10(+6.45%) |
Apr 01, 2009 | 1.540 | 1.550 | 1.490 | 1.550 | 2,670 | -0.02(-1.27%) |
Mar 31, 2009 | 1.560 | 1.570 | 1.560 | 1.570 | 3,840 | +0.01(+0.64%) |
Mar 30, 2009 | 1.610 | 1.610 | 1.550 | 1.560 | 5,650 | -0.12(-7.14%) |
Mar 26, 2009 | 1.800 | 1.800 | 1.620 | 1.680 | 3,900 | -0.01(-0.59%) |
Mar 25, 2009 | 1.690 | 1.764 | 1.600 | 1.690 | 21,661 | +0.01(+0.60%) |
Mar 24, 2009 | 1.550 | 1.680 | 1.550 | 1.680 | 42,755 | +0.16(+10.53%) |
Mar 23, 2009 | 1.580 | 1.580 | 1.400 | 1.520 | 12,300 | +0.00(+0.00%) |
Mar 20, 2009 | 1.400 | 1.520 | 1.400 | 1.520 | 6,023 | +0.14(+10.14%) |
Mar 18, 2009 | 1.530 | 1.546 | 1.302 | 1.380 | 12,795 | -0.09(-6.12%) |
Mar 17, 2009 | 1.500 | 1.500 | 1.320 | 1.470 | 2,300 | -0.00(-0.01%) |
Mar 16, 2009 | 1.550 | 1.550 | 1.460 | 1.470 | 1,690 | -0.01(-0.38%) |
Mar 13, 2009 | 1.660 | 1.720 | 1.420 | 1.476 | 39,650 | -0.08(-5.41%) |
Mar 12, 2009 | 1.710 | 1.710 | 1.400 | 1.560 | 34,039 | -0.07(-4.29%) |
Mar 11, 2009 | 1.720 | 1.720 | 1.490 | 1.630 | 2,806 | +0.14(+9.40%) |
Mar 10, 2009 | 1.500 | 1.550 | 1.490 | 1.490 | 3,015 | -0.02(-1.32%) |
Mar 09, 2009 | 1.640 | 1.650 | 1.510 | 1.510 | 22,171 | +0.03(+2.03%) |
Mar 06, 2009 | 1.320 | 1.480 | 1.310 | 1.480 | 29,618 | +0.11(+7.79%) |
Mar 05, 2009 | 1.400 | 1.400 | 1.350 | 1.373 | 4,500 | -0.03(-1.93%) |
Mar 04, 2009 | 1.400 | 1.650 | 1.400 | 1.400 | 15,700 | +0.10(+7.69%) |