Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.665 | 1.714 | 1.617 | 1.704 | 5,364 | +0.05(+2.94%) |
May 28, 2009 | 1.578 | 1.656 | 1.558 | 1.656 | 18,686 | +0.11(+6.92%) |
May 27, 2009 | 1.578 | 1.588 | 1.461 | 1.549 | 17,544 | -0.04(-2.65%) |
May 26, 2009 | 1.383 | 1.617 | 1.373 | 1.591 | 18,683 | +0.09(+6.05%) |
May 22, 2009 | 1.441 | 1.510 | 1.325 | 1.500 | 16,675 | +0.14(+10.00%) |
May 21, 2009 | 1.423 | 1.441 | 1.354 | 1.364 | 11,119 | -0.07(-4.77%) |
May 20, 2009 | 1.441 | 1.461 | 1.393 | 1.432 | 27,526 | +0.00(+0.01%) |
May 19, 2009 | 1.432 | 1.461 | 1.383 | 1.432 | 21,466 | +0.05(+3.52%) |
May 18, 2009 | 1.441 | 1.451 | 1.315 | 1.383 | 29,677 | -0.03(-2.06%) |
May 15, 2009 | 1.617 | 1.617 | 1.266 | 1.412 | 80,759 | +0.15(+11.53%) |
May 14, 2009 | 1.510 | 1.510 | 1.198 | 1.266 | 84,057 | -0.32(-20.25%) |
May 13, 2009 | 1.656 | 1.656 | 1.588 | 1.588 | 15,761 | -0.13(-7.39%) |
May 12, 2009 | 1.734 | 1.734 | 1.656 | 1.714 | 8,067 | +0.00(+0.00%) |
May 11, 2009 | 1.695 | 1.714 | 1.665 | 1.714 | 2,566 | +0.05(+2.92%) |
May 08, 2009 | 1.704 | 1.704 | 1.617 | 1.665 | 4,260 | -0.03(-1.72%) |
May 07, 2009 | 1.558 | 1.704 | 1.558 | 1.695 | 2,669 | +0.02(+1.16%) |
May 06, 2009 | 1.695 | 1.704 | 1.500 | 1.675 | 17,141 | +0.00(+0.00%) |
May 05, 2009 | 1.558 | 1.675 | 1.558 | 1.675 | 14,768 | +0.13(+8.18%) |
May 04, 2009 | 1.539 | 1.549 | 1.539 | 1.549 | 616 | +0.05(+3.45%) |
Apr 30, 2009 | 1.497 | 1.497 | 1.497 | 1.497 | 0 | +0.04(+2.47%) |
Apr 29, 2009 | 1.510 | 1.510 | 1.451 | 1.461 | 13,925 | -0.18(-10.72%) |
Apr 28, 2009 | 1.441 | 1.636 | 1.441 | 1.636 | 718 | +0.18(+12.00%) |
Apr 27, 2009 | 1.461 | 1.461 | 1.412 | 1.461 | 8,697 | +0.00(+0.00%) |
Apr 24, 2009 | 1.471 | 1.471 | 1.461 | 1.461 | 8,316 | +0.00(+0.00%) |
Apr 23, 2009 | 1.471 | 1.471 | 1.461 | 1.461 | 8,167 | -0.01(-0.66%) |
Apr 22, 2009 | 1.490 | 1.510 | 1.471 | 1.471 | 4,555 | -0.04(-2.58%) |
Apr 21, 2009 | 1.480 | 1.539 | 1.461 | 1.510 | 13,193 | +0.02(+1.30%) |
Apr 20, 2009 | 1.510 | 1.510 | 1.490 | 1.490 | 5,030 | -0.02(-1.28%) |
Apr 17, 2009 | 1.529 | 1.578 | 1.471 | 1.510 | 14,991 | -0.02(-1.27%) |
Apr 16, 2009 | 1.519 | 1.665 | 1.519 | 1.529 | 5,717 | -0.15(-8.72%) |
Apr 15, 2009 | 1.656 | 1.675 | 1.510 | 1.675 | 4,106 | +0.07(+4.24%) |
Apr 14, 2009 | 1.461 | 1.607 | 1.461 | 1.607 | 3,028 | +0.10(+6.45%) |
Apr 13, 2009 | 1.529 | 1.529 | 1.510 | 1.510 | 7,049 | -0.05(-3.13%) |
Apr 09, 2009 | 1.646 | 1.675 | 1.558 | 1.558 | 10,901 | +0.04(+2.58%) |
Apr 07, 2009 | 1.607 | 1.607 | 1.510 | 1.519 | 2,874 | -0.02(-1.27%) |
Apr 06, 2009 | 1.656 | 1.705 | 1.539 | 1.539 | 14,630 | -0.11(-6.51%) |
Apr 03, 2009 | 1.675 | 1.675 | 1.529 | 1.646 | 10,585 | +0.14(+9.03%) |
Apr 02, 2009 | 1.558 | 1.695 | 1.490 | 1.510 | 29,424 | -0.03(-1.90%) |
Apr 01, 2009 | 1.743 | 1.743 | 1.471 | 1.539 | 38,392 | -0.13(-7.60%) |
Mar 31, 2009 | 1.169 | 1.841 | 1.169 | 1.665 | 83,680 | -0.45(-21.20%) |
Mar 30, 2009 | 2.123 | 2.172 | 1.948 | 2.114 | 1,976 | +0.07(+3.33%) |
Mar 26, 2009 | 2.094 | 2.123 | 2.045 | 2.045 | 7,623 | -0.00(-0.00%) |
Mar 25, 2009 | 1.958 | 2.172 | 1.851 | 2.045 | 50,088 | +0.20(+11.12%) |
Mar 24, 2009 | 1.851 | 2.094 | 1.802 | 1.841 | 14,886 | +0.01(+0.53%) |
Mar 23, 2009 | 1.831 | 1.831 | 1.802 | 1.831 | 6,057 | +0.03(+1.62%) |
Mar 20, 2009 | 1.802 | 1.948 | 1.802 | 1.802 | 6,683 | +0.00(+0.00%) |
Mar 19, 2009 | 1.812 | 1.812 | 1.802 | 1.802 | 13,244 | -0.01(-0.54%) |
Mar 18, 2009 | 1.909 | 1.909 | 1.802 | 1.812 | 8,408 | -0.04(-2.11%) |
Mar 17, 2009 | 1.938 | 2.006 | 1.802 | 1.851 | 6,571 | -0.12(-5.94%) |
Mar 13, 2009 | 1.841 | 1.967 | 1.967 | 1.967 | 5,646 | +0.13(+6.88%) |
Mar 12, 2009 | 1.802 | 1.841 | 1.714 | 1.841 | 1,642 | +0.09(+5.00%) |
Mar 11, 2009 | 1.802 | 1.802 | 1.743 | 1.753 | 6,244 | -0.05(-2.70%) |
Mar 10, 2009 | 1.656 | 1.851 | 1.656 | 1.802 | 4,414 | +0.10(+5.71%) |
Mar 06, 2009 | 1.773 | 1.704 | 1.704 | 1.704 | 10,985 | -0.07(-3.85%) |
Mar 05, 2009 | 1.851 | 1.851 | 1.753 | 1.773 | 29,362 | -0.14(-7.14%) |
Mar 04, 2009 | 1.757 | 1.909 | 1.757 | 1.909 | 2,053 | +0.13(+7.10%) |