Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.965 | 1.983 | 1.934 | 1.975 | 2,666,829 | +0.03(+1.46%) |
May 28, 2009 | 1.947 | 1.978 | 1.872 | 1.947 | 2,795,761 | +0.03(+1.48%) |
May 27, 2009 | 1.988 | 2.001 | 1.918 | 1.918 | 2,928,591 | -0.07(-3.51%) |
May 26, 2009 | 1.898 | 1.988 | 1.898 | 1.988 | 3,201,752 | +0.09(+4.62%) |
May 22, 2009 | 1.892 | 1.929 | 1.872 | 1.900 | 2,623,376 | +0.02(+0.96%) |
May 21, 2009 | 1.869 | 1.885 | 1.851 | 1.882 | 2,055,353 | -0.01(-0.55%) |
May 20, 2009 | 1.885 | 1.926 | 1.861 | 1.892 | 4,165,490 | +0.02(+0.96%) |
May 19, 2009 | 1.898 | 1.910 | 1.848 | 1.874 | 3,792,896 | -0.02(-0.96%) |
May 18, 2009 | 1.807 | 1.898 | 1.781 | 1.892 | 2,789,029 | +0.14(+7.79%) |
May 15, 2009 | 1.856 | 1.859 | 1.732 | 1.756 | 4,332,816 | -0.10(-5.56%) |
May 14, 2009 | 1.807 | 1.903 | 1.805 | 1.859 | 3,387,776 | +0.05(+3.00%) |
May 13, 2009 | 1.931 | 1.931 | 1.799 | 1.805 | 3,540,965 | -0.14(-7.42%) |
May 12, 2009 | 1.983 | 2.003 | 1.929 | 1.949 | 3,578,704 | -0.03(-1.31%) |
May 11, 2009 | 1.926 | 2.021 | 1.908 | 1.975 | 4,359,191 | +0.05(+2.55%) |
May 08, 2009 | 1.833 | 1.959 | 1.823 | 1.926 | 5,056,991 | +0.13(+7.18%) |
May 07, 2009 | 1.828 | 1.962 | 1.787 | 1.797 | 6,948,965 | +0.05(+2.81%) |
May 06, 2009 | 1.722 | 1.828 | 1.712 | 1.748 | 5,310,646 | +0.04(+2.58%) |
May 05, 2009 | 1.614 | 1.712 | 1.614 | 1.704 | 2,883,875 | +0.04(+2.17%) |
May 04, 2009 | 1.539 | 1.678 | 1.536 | 1.668 | 3,952,619 | +0.15(+10.24%) |
May 01, 2009 | 1.526 | 1.546 | 1.497 | 1.513 | 1,975,819 | -0.00(-0.17%) |
Apr 30, 2009 | 1.487 | 1.572 | 1.469 | 1.515 | 4,010,349 | +0.03(+2.09%) |
Apr 29, 2009 | 1.461 | 1.487 | 1.454 | 1.484 | 1,565,571 | +0.03(+2.31%) |
Apr 28, 2009 | 1.415 | 1.487 | 1.397 | 1.451 | 1,816,240 | +0.02(+1.63%) |
Apr 27, 2009 | 1.453 | 1.536 | 1.412 | 1.428 | 2,430,237 | -0.06(-4.33%) |
Apr 24, 2009 | 1.453 | 1.497 | 1.420 | 1.492 | 2,097,555 | +0.05(+3.40%) |
Apr 23, 2009 | 1.441 | 1.459 | 1.363 | 1.443 | 1,535,532 | +0.01(+0.54%) |
Apr 22, 2009 | 1.438 | 1.497 | 1.422 | 1.435 | 1,393,492 | -0.03(-2.28%) |
Apr 21, 2009 | 1.309 | 1.469 | 1.262 | 1.469 | 1,908,173 | +0.16(+12.01%) |
Apr 20, 2009 | 1.443 | 1.453 | 1.293 | 1.311 | 3,447,552 | -0.15(-10.09%) |
Apr 17, 2009 | 1.469 | 1.490 | 1.435 | 1.459 | 1,963,075 | -0.01(-0.35%) |
Apr 16, 2009 | 1.435 | 1.495 | 1.404 | 1.464 | 2,857,997 | +0.04(+2.53%) |
Apr 15, 2009 | 1.389 | 1.459 | 1.361 | 1.428 | 2,599,779 | +0.02(+1.47%) |
Apr 14, 2009 | 1.459 | 1.510 | 1.399 | 1.407 | 5,379,624 | -0.06(-3.88%) |
Apr 13, 2009 | 1.355 | 1.466 | 1.342 | 1.464 | 3,735,882 | +0.09(+6.78%) |
Apr 09, 2009 | 1.262 | 1.381 | 1.213 | 1.371 | 4,156,953 | +0.20(+17.22%) |
Apr 08, 2009 | 1.221 | 1.250 | 1.064 | 1.169 | 5,068,576 | -0.04(-3.62%) |
Apr 07, 2009 | 1.304 | 1.304 | 1.175 | 1.213 | 4,338,050 | -0.12(-9.09%) |
Apr 06, 2009 | 1.425 | 1.438 | 1.332 | 1.335 | 3,135,342 | -0.11(-7.68%) |
Apr 03, 2009 | 1.438 | 1.461 | 1.375 | 1.446 | 2,761,590 | +0.00(+0.00%) |
Apr 02, 2009 | 1.342 | 1.497 | 1.342 | 1.446 | 4,417,340 | +0.11(+8.53%) |
Apr 01, 2009 | 1.221 | 1.336 | 1.162 | 1.332 | 3,016,089 | +0.08(+6.61%) |
Mar 31, 2009 | 1.237 | 1.379 | 1.213 | 1.250 | 4,405,347 | +0.04(+3.42%) |
Mar 30, 2009 | 1.291 | 1.299 | 1.203 | 1.208 | 2,834,120 | -0.12(-8.95%) |
Mar 26, 2009 | 1.185 | 1.327 | 1.162 | 1.327 | 4,084,275 | +0.17(+14.22%) |
Mar 25, 2009 | 1.162 | 1.224 | 1.066 | 1.162 | 2,578,544 | +0.02(+1.81%) |
Mar 24, 2009 | 1.128 | 1.262 | 1.061 | 1.141 | 4,432,919 | -0.02(-1.34%) |
Mar 23, 2009 | 1.071 | 1.162 | 0.9939 | 1.157 | 3,214,500 | +0.17(+17.58%) |
Mar 20, 2009 | 1.007 | 1.040 | 0.9707 | 0.9836 | 2,428,118 | -0.01(-1.04%) |
Mar 19, 2009 | 1.051 | 1.061 | 0.9836 | 0.9939 | 1,948,093 | -0.05(-4.70%) |
Mar 18, 2009 | 1.017 | 1.046 | 0.9707 | 1.043 | 5,838,043 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9784 | 1.033 | 0.9294 | 1.033 | 3,662,371 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8778 | 1.030 | 0.8726 | 0.9810 | 7,846,191 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8571 | 0.8829 | 0.8313 | 0.8700 | 2,613,750 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8442 | 0.8829 | 0.8055 | 0.8571 | 5,965,868 | -0.10(-10.03%) |
Mar 11, 2009 | 1.025 | 1.025 | 0.9346 | 0.9526 | 4,998,435 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9139 | 0.9784 | 0.8958 | 0.9526 | 3,063,310 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8623 | 0.9165 | 0.8468 | 0.8958 | 1,793,483 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8442 | 0.8907 | 0.8158 | 0.8778 | 3,482,018 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9294 | 0.9630 | 0.8261 | 0.8287 | 3,683,458 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9423 | 0.9965 | 0.9295 | 0.9397 | 4,713,483 | -0.06(-5.70%) |