Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.230 | 2.230 | 2.050 | 2.110 | 34,444 | +0.05(+2.43%) |
May 28, 2009 | 1.730 | 2.130 | 1.730 | 2.060 | 50,105 | +0.33(+19.08%) |
May 27, 2009 | 1.790 | 1.801 | 1.650 | 1.730 | 30,705 | -0.11(-5.98%) |
May 26, 2009 | 1.900 | 1.900 | 1.700 | 1.840 | 10,726 | -0.01(-0.54%) |
May 22, 2009 | 1.810 | 1.870 | 1.698 | 1.850 | 21,704 | +0.11(+6.32%) |
May 21, 2009 | 1.600 | 1.740 | 1.550 | 1.740 | 33,051 | +0.19(+11.90%) |
May 20, 2009 | 1.370 | 1.555 | 1.370 | 1.555 | 30,930 | +0.20(+15.19%) |
May 19, 2009 | 1.360 | 1.400 | 1.330 | 1.350 | 45,960 | -0.04(-2.87%) |
May 18, 2009 | 1.470 | 1.490 | 1.330 | 1.390 | 9,924 | -0.04(-2.80%) |
May 15, 2009 | 1.300 | 1.430 | 1.300 | 1.430 | 1,200 | +0.05(+3.62%) |
May 14, 2009 | 1.370 | 1.380 | 1.370 | 1.380 | 600 | -0.01(-0.65%) |
May 13, 2009 | 1.290 | 1.440 | 1.290 | 1.389 | 5,724 | +0.09(+6.85%) |
May 12, 2009 | 1.350 | 1.350 | 1.260 | 1.300 | 9,400 | +0.01(+0.78%) |
May 11, 2009 | 1.310 | 1.330 | 1.250 | 1.290 | 63,700 | -0.07(-5.14%) |
May 08, 2009 | 1.380 | 1.380 | 1.322 | 1.360 | 3,700 | +0.01(+0.73%) |
May 07, 2009 | 1.390 | 1.400 | 1.350 | 1.350 | 6,200 | -0.03(-2.46%) |
May 06, 2009 | 1.260 | 1.384 | 1.260 | 1.384 | 13,050 | +0.18(+15.33%) |
May 05, 2009 | 1.270 | 1.350 | 1.150 | 1.200 | 23,238 | -0.01(-0.83%) |
May 04, 2009 | 1.130 | 1.250 | 1.130 | 1.210 | 16,000 | +0.12(+10.60%) |
May 01, 2009 | 1.100 | 1.140 | 1.080 | 1.094 | 18,784 | -0.02(-1.44%) |
Apr 30, 2009 | 1.100 | 1.110 | 1.040 | 1.110 | 16,500 | +0.01(+0.91%) |
Apr 29, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 6,000 | -0.04(-3.51%) |
Apr 28, 2009 | 1.070 | 1.150 | 1.070 | 1.140 | 22,100 | -0.01(-0.87%) |
Apr 27, 2009 | 1.150 | 1.150 | 1.100 | 1.150 | 10,185 | -0.03(-2.54%) |
Apr 24, 2009 | 1.150 | 1.180 | 1.135 | 1.180 | 14,700 | +0.08(+7.27%) |
Apr 23, 2009 | 1.190 | 1.190 | 1.100 | 1.100 | 15,529 | +0.00(+0.00%) |
Apr 22, 2009 | 1.170 | 1.170 | 1.090 | 1.100 | 25,500 | -0.14(-11.29%) |
Apr 21, 2009 | 1.200 | 1.290 | 1.170 | 1.240 | 11,900 | +0.00(+0.00%) |
Apr 20, 2009 | 1.250 | 1.290 | 1.240 | 1.240 | 14,212 | -0.05(-3.88%) |
Apr 17, 2009 | 1.300 | 1.300 | 1.260 | 1.290 | 2,415 | +0.00(+0.00%) |
Apr 16, 2009 | 1.290 | 1.330 | 1.290 | 1.290 | 5,100 | +0.01(+0.78%) |
Apr 15, 2009 | 1.340 | 1.340 | 1.280 | 1.280 | 12,300 | -0.02(-1.54%) |
Apr 14, 2009 | 1.230 | 1.330 | 1.170 | 1.300 | 7,100 | +0.05(+4.00%) |
Apr 13, 2009 | 1.330 | 1.330 | 1.200 | 1.250 | 6,720 | +0.01(+0.81%) |
Apr 09, 2009 | 1.250 | 1.250 | 1.238 | 1.240 | 2,510 | +0.01(+0.81%) |
Apr 08, 2009 | 1.260 | 1.302 | 1.230 | 1.230 | 2,300 | +0.00(+0.00%) |
Apr 07, 2009 | 1.250 | 1.250 | 1.170 | 1.230 | 6,500 | -0.02(-1.60%) |
Apr 06, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | -0.03(-2.34%) |
Apr 02, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 1,400 | +0.03(+2.40%) |
Apr 01, 2009 | 1.255 | 1.255 | 1.250 | 1.250 | 608 | -0.06(-4.58%) |
Mar 30, 2009 | 1.310 | 1.310 | 1.310 | 1.310 | 200 | +0.03(+2.34%) |
Mar 26, 2009 | 1.140 | 1.290 | 1.140 | 1.280 | 5,600 | +0.18(+16.36%) |
Mar 25, 2009 | 1.180 | 1.200 | 1.100 | 1.100 | 6,600 | -0.09(-7.56%) |
Mar 24, 2009 | 1.110 | 1.190 | 1.100 | 1.190 | 3,276 | +0.12(+11.21%) |
Mar 23, 2009 | 1.200 | 1.260 | 1.040 | 1.070 | 7,622 | -0.10(-8.55%) |
Mar 20, 2009 | 1.170 | 1.250 | 1.080 | 1.170 | 23,800 | +0.02(+1.74%) |
Mar 19, 2009 | 1.180 | 1.220 | 1.010 | 1.150 | 17,815 | -0.09(-7.41%) |
Mar 18, 2009 | 1.300 | 1.360 | 1.100 | 1.242 | 19,317 | -0.09(-6.62%) |
Mar 17, 2009 | 1.230 | 1.330 | 1.130 | 1.330 | 5,400 | +0.04(+3.10%) |
Mar 16, 2009 | 1.370 | 1.450 | 1.290 | 1.290 | 3,600 | -0.05(-3.73%) |
Mar 13, 2009 | 1.300 | 1.350 | 1.300 | 1.340 | 0 | +0.07(+5.18%) |
Mar 12, 2009 | 1.370 | 1.370 | 1.250 | 1.274 | 3,877 | -0.04(-2.75%) |
Mar 11, 2009 | 1.240 | 1.370 | 1.240 | 1.310 | 5,471 | +0.13(+11.02%) |
Mar 10, 2009 | 1.180 | 1.180 | 1.132 | 1.180 | 628 | +0.04(+3.50%) |
Mar 09, 2009 | 1.100 | 1.150 | 1.100 | 1.140 | 18,987 | -0.03(-2.56%) |
Mar 06, 2009 | 1.160 | 1.189 | 1.160 | 1.170 | 0 | +0.02(+1.74%) |
Mar 05, 2009 | 1.100 | 1.150 | 1.100 | 1.150 | 4,100 | +0.00(+0.00%) |
Mar 04, 2009 | 1.100 | 1.150 | 1.100 | 1.150 | 24,500 | -0.03(-2.54%) |