Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.923 | 1.973 | 1.895 | 1.973 | 834,778 | +0.07(+3.59%) |
May 28, 2009 | 1.916 | 1.937 | 1.820 | 1.905 | 2,691,955 | +0.01(+0.78%) |
May 27, 2009 | 1.964 | 1.998 | 1.890 | 1.890 | 1,595,887 | -0.08(-4.21%) |
May 26, 2009 | 1.764 | 1.991 | 1.763 | 1.973 | 2,161,163 | +0.17(+9.66%) |
May 22, 2009 | 1.856 | 1.871 | 1.799 | 1.799 | 1,121,252 | -0.04(-2.16%) |
May 21, 2009 | 1.840 | 1.879 | 1.779 | 1.839 | 2,008,612 | -0.06(-3.25%) |
May 20, 2009 | 1.976 | 2.041 | 1.891 | 1.901 | 2,374,203 | -0.03(-1.62%) |
May 19, 2009 | 1.940 | 1.981 | 1.893 | 1.932 | 1,090,393 | -0.01(-0.35%) |
May 18, 2009 | 1.863 | 1.949 | 1.846 | 1.939 | 1,563,165 | +0.13(+7.41%) |
May 15, 2009 | 1.819 | 1.869 | 1.777 | 1.805 | 2,281,586 | -0.02(-1.01%) |
May 14, 2009 | 1.777 | 1.888 | 1.758 | 1.824 | 1,589,845 | +0.05(+2.91%) |
May 13, 2009 | 1.884 | 1.898 | 1.770 | 1.772 | 4,279,527 | -0.19(-9.75%) |
May 12, 2009 | 2.041 | 2.066 | 1.893 | 1.964 | 1,371,787 | -0.06(-2.76%) |
May 11, 2009 | 2.040 | 2.064 | 2.004 | 2.019 | 1,052,212 | -0.10(-4.66%) |
May 08, 2009 | 2.049 | 2.122 | 2.008 | 2.118 | 2,627,278 | +0.13(+6.39%) |
May 07, 2009 | 2.143 | 2.145 | 1.946 | 1.991 | 2,105,110 | -0.08(-3.84%) |
May 06, 2009 | 2.092 | 2.114 | 1.992 | 2.070 | 2,708,291 | +0.02(+0.96%) |
May 05, 2009 | 2.068 | 2.072 | 1.992 | 2.050 | 2,044,806 | -0.02(-1.18%) |
May 04, 2009 | 1.981 | 2.082 | 1.963 | 2.075 | 3,493,294 | +0.15(+7.65%) |
May 01, 2009 | 1.929 | 1.969 | 1.900 | 1.927 | 3,945,244 | -0.00(-0.25%) |
Apr 30, 2009 | 2.010 | 2.049 | 1.925 | 1.932 | 3,407,918 | -0.01(-0.30%) |
Apr 29, 2009 | 1.841 | 1.986 | 1.838 | 1.938 | 3,630,616 | +0.13(+7.47%) |
Apr 28, 2009 | 1.742 | 1.878 | 1.742 | 1.803 | 2,600,434 | +0.01(+0.71%) |
Apr 27, 2009 | 1.791 | 1.852 | 1.759 | 1.791 | 1,353,239 | -0.04(-2.34%) |
Apr 24, 2009 | 1.799 | 1.896 | 1.774 | 1.834 | 4,410,612 | +0.06(+3.13%) |
Apr 23, 2009 | 1.806 | 1.812 | 1.704 | 1.778 | 2,717,170 | -0.01(-0.44%) |
Apr 22, 2009 | 1.724 | 1.878 | 1.707 | 1.786 | 1,891,292 | +0.01(+0.72%) |
Apr 21, 2009 | 1.629 | 1.781 | 1.618 | 1.773 | 2,392,485 | +0.12(+7.14%) |
Apr 20, 2009 | 1.765 | 1.785 | 1.649 | 1.655 | 1,861,529 | -0.20(-10.73%) |
Apr 17, 2009 | 1.806 | 1.881 | 1.771 | 1.854 | 1,372,442 | +0.06(+3.12%) |
Apr 16, 2009 | 1.745 | 1.826 | 1.684 | 1.798 | 1,666,064 | +0.10(+5.77%) |
Apr 15, 2009 | 1.626 | 1.705 | 1.623 | 1.700 | 1,513,933 | +0.05(+3.26%) |
Apr 14, 2009 | 1.700 | 1.734 | 1.642 | 1.646 | 1,219,563 | -0.11(-6.49%) |
Apr 13, 2009 | 1.726 | 1.775 | 1.675 | 1.760 | 1,231,709 | +0.02(+1.01%) |
Apr 09, 2009 | 1.652 | 1.747 | 1.635 | 1.743 | 1,857,228 | +0.19(+11.90%) |
Apr 08, 2009 | 1.513 | 1.561 | 1.494 | 1.558 | 1,346,407 | +0.06(+4.26%) |
Apr 07, 2009 | 1.551 | 1.587 | 1.492 | 1.494 | 844,938 | -0.11(-7.10%) |
Apr 06, 2009 | 1.639 | 1.642 | 1.560 | 1.608 | 1,106,831 | -0.06(-3.68%) |
Apr 03, 2009 | 1.618 | 1.670 | 1.577 | 1.670 | 1,220,884 | +0.05(+3.14%) |
Apr 02, 2009 | 1.574 | 1.661 | 1.541 | 1.619 | 2,667,774 | +0.15(+10.09%) |
Apr 01, 2009 | 1.364 | 1.477 | 1.361 | 1.470 | 579,962 | +0.06(+4.37%) |
Mar 31, 2009 | 1.432 | 1.499 | 1.389 | 1.409 | 989,102 | +0.08(+5.95%) |
Mar 30, 2009 | 1.383 | 1.401 | 1.329 | 1.330 | 1,915,759 | -0.25(-15.93%) |
Mar 26, 2009 | 1.500 | 1.582 | 1.470 | 1.582 | 3,626,796 | +0.13(+9.09%) |
Mar 25, 2009 | 1.422 | 1.504 | 1.340 | 1.450 | 2,366,512 | +0.06(+4.43%) |
Mar 24, 2009 | 1.451 | 1.486 | 1.380 | 1.388 | 1,371,930 | -0.11(-7.18%) |
Mar 23, 2009 | 1.399 | 1.496 | 1.390 | 1.496 | 2,000,019 | +0.21(+16.15%) |
Mar 20, 2009 | 1.398 | 1.409 | 1.281 | 1.288 | 1,081,688 | -0.09(-6.68%) |
Mar 19, 2009 | 1.450 | 1.458 | 1.365 | 1.380 | 1,753,437 | -0.03(-1.92%) |
Mar 18, 2009 | 1.313 | 1.430 | 1.287 | 1.407 | 2,033,387 | +0.09(+6.74%) |
Mar 17, 2009 | 1.220 | 1.318 | 1.209 | 1.318 | 1,031,052 | +0.10(+7.83%) |
Mar 16, 2009 | 1.296 | 1.311 | 1.216 | 1.222 | 2,085,978 | -0.04(-3.04%) |
Mar 13, 2009 | 1.256 | 1.275 | 1.220 | 1.261 | 0 | +0.04(+2.88%) |
Mar 12, 2009 | 1.093 | 1.243 | 1.066 | 1.225 | 2,382,007 | +0.12(+10.38%) |
Mar 11, 2009 | 1.129 | 1.166 | 1.091 | 1.110 | 1,502,882 | +0.00(+0.44%) |
Mar 10, 2009 | 1.019 | 1.107 | 1.016 | 1.105 | 1,263,408 | +0.13(+12.86%) |
Mar 09, 2009 | 0.9920 | 1.044 | 0.9657 | 0.9793 | 1,117,483 | -0.04(-4.04%) |
Mar 06, 2009 | 1.050 | 1.066 | 0.9715 | 1.021 | 0 | -0.01(-1.40%) |
Mar 05, 2009 | 1.088 | 1.109 | 1.033 | 1.035 | 1,347,370 | -0.11(-9.25%) |
Mar 04, 2009 | 1.130 | 1.176 | 1.096 | 1.140 | 1,822,170 | +0.01(+0.72%) |