Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.919 | 1.949 | 1.907 | 1.918 | 12,019,968 | -0.00(-0.16%) |
May 28, 2009 | 1.922 | 1.963 | 1.889 | 1.921 | 12,581,104 | -0.00(-0.03%) |
May 27, 2009 | 1.924 | 1.948 | 1.906 | 1.922 | 8,156,256 | -0.01(-0.36%) |
May 26, 2009 | 1.847 | 1.933 | 1.827 | 1.929 | 9,046,896 | +0.06(+3.42%) |
May 22, 2009 | 1.888 | 1.909 | 1.863 | 1.865 | 4,930,592 | -0.01(-0.60%) |
May 21, 2009 | 1.866 | 1.883 | 1.861 | 1.876 | 7,241,152 | -0.00(-0.17%) |
May 20, 2009 | 1.899 | 1.923 | 1.877 | 1.879 | 11,333,600 | -0.00(-0.10%) |
May 19, 2009 | 1.833 | 1.898 | 1.833 | 1.881 | 8,978,496 | +0.03(+1.55%) |
May 18, 2009 | 1.842 | 1.859 | 1.814 | 1.853 | 14,638,000 | +0.03(+1.54%) |
May 15, 2009 | 1.881 | 1.904 | 1.818 | 1.824 | 25,435,984 | -0.07(-3.47%) |
May 14, 2009 | 1.889 | 1.919 | 1.875 | 1.890 | 13,399,248 | -0.01(-0.26%) |
May 13, 2009 | 1.932 | 1.942 | 1.875 | 1.895 | 14,119,312 | -0.06(-3.25%) |
May 12, 2009 | 2.001 | 2.001 | 1.932 | 1.959 | 6,151,312 | -0.02(-0.85%) |
May 11, 2009 | 1.944 | 1.999 | 1.935 | 1.976 | 6,060,528 | +0.00(+0.13%) |
May 08, 2009 | 1.953 | 1.979 | 1.934 | 1.973 | 5,520,848 | +0.04(+2.14%) |
May 07, 2009 | 1.975 | 1.979 | 1.914 | 1.932 | 6,735,472 | -0.02(-1.09%) |
May 06, 2009 | 1.977 | 1.977 | 1.914 | 1.953 | 5,888,704 | +0.00(+0.00%) |
May 05, 2009 | 1.968 | 1.992 | 1.938 | 1.953 | 6,929,888 | -0.01(-0.70%) |
May 04, 2009 | 1.964 | 1.991 | 1.953 | 1.967 | 5,621,296 | +0.00(+0.13%) |
May 01, 2009 | 1.947 | 1.979 | 1.927 | 1.964 | 7,077,008 | +0.00(+0.13%) |
Apr 30, 2009 | 1.984 | 2.007 | 1.949 | 1.962 | 4,797,296 | -0.01(-0.51%) |
Apr 29, 2009 | 1.952 | 1.996 | 1.931 | 1.972 | 4,688,816 | +0.04(+1.87%) |
Apr 28, 2009 | 1.929 | 1.968 | 1.907 | 1.936 | 4,094,864 | +0.00(+0.00%) |
Apr 27, 2009 | 1.909 | 1.951 | 1.897 | 1.936 | 6,344,064 | -0.00(-0.16%) |
Apr 24, 2009 | 1.951 | 1.974 | 1.934 | 1.939 | 7,079,920 | +0.00(+0.13%) |
Apr 23, 2009 | 1.978 | 1.978 | 1.910 | 1.936 | 5,331,680 | -0.04(-2.18%) |
Apr 22, 2009 | 1.934 | 2.049 | 1.930 | 1.979 | 9,442,656 | +0.02(+0.83%) |
Apr 21, 2009 | 1.927 | 1.972 | 1.904 | 1.963 | 7,169,088 | +0.02(+1.13%) |
Apr 20, 2009 | 1.933 | 1.966 | 1.917 | 1.941 | 10,405,440 | -0.02(-1.05%) |
Apr 17, 2009 | 1.964 | 1.972 | 1.934 | 1.962 | 5,360,768 | +0.00(+0.16%) |
Apr 16, 2009 | 1.895 | 1.968 | 1.883 | 1.959 | 7,262,208 | +0.07(+3.84%) |
Apr 15, 2009 | 1.912 | 1.913 | 1.862 | 1.886 | 5,779,776 | -0.00(-0.10%) |
Apr 14, 2009 | 1.874 | 1.902 | 1.848 | 1.888 | 5,709,936 | -0.01(-0.40%) |
Apr 13, 2009 | 1.874 | 1.899 | 1.869 | 1.896 | 7,055,408 | +0.01(+0.80%) |
Apr 09, 2009 | 1.868 | 1.884 | 1.844 | 1.881 | 11,125,136 | +0.03(+1.83%) |
Apr 08, 2009 | 1.843 | 1.869 | 1.827 | 1.847 | 9,364,896 | +0.01(+0.68%) |
Apr 07, 2009 | 1.835 | 1.856 | 1.815 | 1.834 | 7,552,512 | -0.01(-0.71%) |
Apr 06, 2009 | 1.860 | 1.881 | 1.826 | 1.847 | 10,746,912 | -0.03(-1.53%) |
Apr 03, 2009 | 1.913 | 1.930 | 1.855 | 1.876 | 8,703,808 | -0.04(-2.25%) |
Apr 02, 2009 | 1.850 | 1.939 | 1.846 | 1.919 | 16,088,384 | +0.09(+4.85%) |
Apr 01, 2009 | 1.841 | 1.859 | 1.791 | 1.831 | 13,280,864 | -0.02(-1.25%) |
Mar 31, 2009 | 1.886 | 1.904 | 1.838 | 1.854 | 12,451,264 | -0.01(-0.74%) |
Mar 30, 2009 | 1.920 | 1.939 | 1.859 | 1.867 | 13,870,256 | -0.13(-6.71%) |
Mar 26, 2009 | 1.952 | 2.002 | 1.931 | 2.002 | 16,177,840 | +0.07(+3.59%) |
Mar 25, 2009 | 1.921 | 1.953 | 1.889 | 1.933 | 24,924,768 | +0.01(+0.72%) |
Mar 24, 2009 | 1.908 | 1.938 | 1.891 | 1.919 | 14,025,760 | -0.00(-0.13%) |
Mar 23, 2009 | 1.871 | 1.921 | 1.840 | 1.921 | 14,171,872 | +0.08(+4.10%) |
Mar 20, 2009 | 1.875 | 1.884 | 1.822 | 1.846 | 16,422,720 | -0.03(-1.57%) |
Mar 19, 2009 | 1.853 | 1.887 | 1.832 | 1.875 | 24,778,352 | +0.04(+2.14%) |
Mar 18, 2009 | 1.766 | 1.852 | 1.766 | 1.836 | 17,420,144 | +0.05(+3.05%) |
Mar 17, 2009 | 1.786 | 1.792 | 1.753 | 1.781 | 19,899,552 | +0.01(+0.32%) |
Mar 16, 2009 | 1.867 | 1.867 | 1.771 | 1.776 | 27,973,488 | -0.07(-3.73%) |
Mar 13, 2009 | 1.854 | 1.891 | 1.820 | 1.844 | 28,059,168 | +0.00(+0.00%) |
Mar 12, 2009 | 1.756 | 1.851 | 1.736 | 1.844 | 16,861,632 | +0.08(+4.68%) |
Mar 11, 2009 | 1.749 | 1.784 | 1.735 | 1.762 | 16,929,424 | +0.03(+1.73%) |
Mar 10, 2009 | 1.654 | 1.732 | 1.635 | 1.732 | 14,477,248 | +0.09(+5.28%) |
Mar 09, 2009 | 1.674 | 1.707 | 1.638 | 1.645 | 14,827,136 | -0.04(-2.45%) |
Mar 06, 2009 | 1.647 | 1.699 | 1.630 | 1.686 | 27,535,392 | +0.04(+2.20%) |
Mar 05, 2009 | 1.575 | 1.721 | 1.547 | 1.650 | 51,240,048 | +0.07(+4.55%) |
Mar 04, 2009 | 1.625 | 1.639 | 1.562 | 1.578 | 41,612,576 | -0.04(-2.55%) |