Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.966 | 1.984 | 1.935 | 1.977 | 2,664,471 | +0.03(+1.46%) |
May 28, 2009 | 1.948 | 1.979 | 1.873 | 1.948 | 2,793,290 | +0.03(+1.48%) |
May 27, 2009 | 1.990 | 2.003 | 1.920 | 1.920 | 2,926,002 | -0.07(-3.51%) |
May 26, 2009 | 1.899 | 1.990 | 1.899 | 1.990 | 3,198,922 | +0.09(+4.62%) |
May 22, 2009 | 1.894 | 1.930 | 1.873 | 1.902 | 2,621,057 | +0.02(+0.96%) |
May 21, 2009 | 1.871 | 1.886 | 1.853 | 1.884 | 2,053,536 | -0.01(-0.55%) |
May 20, 2009 | 1.886 | 1.928 | 1.863 | 1.894 | 4,161,807 | +0.02(+0.96%) |
May 19, 2009 | 1.899 | 1.912 | 1.850 | 1.876 | 3,789,543 | -0.02(-0.96%) |
May 18, 2009 | 1.809 | 1.899 | 1.783 | 1.894 | 2,786,564 | +0.14(+7.79%) |
May 15, 2009 | 1.858 | 1.860 | 1.734 | 1.757 | 4,328,986 | -0.10(-5.56%) |
May 14, 2009 | 1.809 | 1.904 | 1.806 | 1.860 | 3,384,781 | +0.05(+3.00%) |
May 13, 2009 | 1.933 | 1.933 | 1.801 | 1.806 | 3,537,834 | -0.14(-7.42%) |
May 12, 2009 | 1.984 | 2.005 | 1.930 | 1.951 | 3,575,540 | -0.03(-1.31%) |
May 11, 2009 | 1.928 | 2.023 | 1.910 | 1.977 | 4,355,337 | +0.05(+2.55%) |
May 08, 2009 | 1.835 | 1.961 | 1.824 | 1.928 | 5,052,520 | +0.13(+7.18%) |
May 07, 2009 | 1.829 | 1.964 | 1.788 | 1.798 | 6,942,822 | +0.05(+2.81%) |
May 06, 2009 | 1.723 | 1.829 | 1.713 | 1.749 | 5,305,951 | +0.04(+2.58%) |
May 05, 2009 | 1.615 | 1.713 | 1.615 | 1.705 | 2,881,326 | +0.04(+2.17%) |
May 04, 2009 | 1.540 | 1.680 | 1.537 | 1.669 | 3,949,124 | +0.16(+10.24%) |
May 01, 2009 | 1.527 | 1.548 | 1.499 | 1.514 | 1,974,072 | -0.00(-0.17%) |
Apr 30, 2009 | 1.488 | 1.574 | 1.470 | 1.517 | 4,006,804 | +0.03(+2.09%) |
Apr 29, 2009 | 1.463 | 1.488 | 1.455 | 1.486 | 1,564,187 | +0.03(+2.31%) |
Apr 28, 2009 | 1.416 | 1.488 | 1.398 | 1.452 | 1,814,634 | +0.02(+1.63%) |
Apr 27, 2009 | 1.455 | 1.537 | 1.413 | 1.429 | 2,428,088 | -0.06(-4.33%) |
Apr 24, 2009 | 1.455 | 1.499 | 1.421 | 1.494 | 2,095,701 | +0.05(+3.40%) |
Apr 23, 2009 | 1.442 | 1.460 | 1.364 | 1.444 | 1,534,175 | +0.01(+0.54%) |
Apr 22, 2009 | 1.439 | 1.499 | 1.424 | 1.437 | 1,392,260 | -0.03(-2.28%) |
Apr 21, 2009 | 1.310 | 1.470 | 1.264 | 1.470 | 1,906,486 | +0.16(+12.01%) |
Apr 20, 2009 | 1.444 | 1.455 | 1.295 | 1.313 | 3,444,504 | -0.15(-10.09%) |
Apr 17, 2009 | 1.470 | 1.491 | 1.437 | 1.460 | 1,961,340 | -0.01(-0.35%) |
Apr 16, 2009 | 1.437 | 1.496 | 1.406 | 1.465 | 2,855,470 | +0.04(+2.53%) |
Apr 15, 2009 | 1.390 | 1.460 | 1.362 | 1.429 | 2,597,480 | +0.02(+1.47%) |
Apr 14, 2009 | 1.460 | 1.512 | 1.401 | 1.408 | 5,374,869 | -0.06(-3.88%) |
Apr 13, 2009 | 1.357 | 1.468 | 1.344 | 1.465 | 3,732,579 | +0.09(+6.78%) |
Apr 09, 2009 | 1.264 | 1.382 | 1.214 | 1.372 | 4,153,278 | +0.20(+17.22%) |
Apr 08, 2009 | 1.222 | 1.251 | 1.065 | 1.171 | 5,064,095 | -0.04(-3.62%) |
Apr 07, 2009 | 1.305 | 1.305 | 1.176 | 1.214 | 4,334,214 | -0.12(-9.09%) |
Apr 06, 2009 | 1.426 | 1.439 | 1.333 | 1.336 | 3,132,570 | -0.11(-7.68%) |
Apr 03, 2009 | 1.439 | 1.463 | 1.377 | 1.447 | 2,759,148 | +0.00(+0.00%) |
Apr 02, 2009 | 1.344 | 1.499 | 1.344 | 1.447 | 4,413,435 | +0.11(+8.53%) |
Apr 01, 2009 | 1.222 | 1.337 | 1.163 | 1.333 | 3,013,422 | +0.08(+6.61%) |
Mar 31, 2009 | 1.238 | 1.380 | 1.214 | 1.251 | 4,401,453 | +0.04(+3.42%) |
Mar 30, 2009 | 1.292 | 1.300 | 1.204 | 1.209 | 2,831,615 | -0.12(-8.95%) |
Mar 26, 2009 | 1.186 | 1.328 | 1.163 | 1.328 | 4,080,664 | +0.17(+14.22%) |
Mar 25, 2009 | 1.163 | 1.225 | 1.067 | 1.163 | 2,576,265 | +0.02(+1.81%) |
Mar 24, 2009 | 1.129 | 1.264 | 1.062 | 1.142 | 4,429,000 | -0.02(-1.34%) |
Mar 23, 2009 | 1.072 | 1.163 | 0.9948 | 1.158 | 3,211,658 | +0.17(+17.59%) |
Mar 20, 2009 | 1.008 | 1.041 | 0.9716 | 0.9845 | 2,425,971 | -0.01(-1.04%) |
Mar 19, 2009 | 1.052 | 1.062 | 0.9845 | 0.9948 | 1,946,371 | -0.05(-4.70%) |
Mar 18, 2009 | 1.018 | 1.046 | 0.9716 | 1.044 | 5,832,882 | +0.01(+1.00%) |
Mar 17, 2009 | 0.9793 | 1.034 | 0.9302 | 1.034 | 3,659,133 | +0.05(+5.26%) |
Mar 16, 2009 | 0.8785 | 1.031 | 0.8734 | 0.9819 | 7,839,254 | +0.11(+12.76%) |
Mar 13, 2009 | 0.8579 | 0.8837 | 0.8320 | 0.8708 | 2,611,440 | +0.01(+1.51%) |
Mar 12, 2009 | 0.8449 | 0.8837 | 0.8062 | 0.8579 | 5,960,594 | -0.10(-10.03%) |
Mar 11, 2009 | 1.026 | 1.026 | 0.9354 | 0.9535 | 4,994,016 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9147 | 0.9793 | 0.8966 | 0.9535 | 3,060,602 | +0.06(+6.34%) |
Mar 09, 2009 | 0.8630 | 0.9173 | 0.8475 | 0.8966 | 1,791,897 | +0.02(+2.06%) |
Mar 06, 2009 | 0.8449 | 0.8915 | 0.8165 | 0.8785 | 3,478,940 | +0.05(+5.92%) |
Mar 05, 2009 | 0.9302 | 0.9638 | 0.8269 | 0.8294 | 3,680,202 | -0.11(-11.81%) |
Mar 04, 2009 | 0.9431 | 0.9974 | 0.9303 | 0.9406 | 4,709,316 | -0.06(-5.70%) |