Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.866 | 1.890 | 1.805 | 1.890 | 404,209 | +0.03(+1.71%) |
May 28, 2009 | 1.811 | 1.901 | 1.803 | 1.858 | 467,144 | +0.06(+3.55%) |
May 27, 2009 | 1.935 | 1.948 | 1.784 | 1.795 | 540,690 | -0.16(-8.39%) |
May 26, 2009 | 1.872 | 1.962 | 1.872 | 1.959 | 375,744 | +0.08(+4.38%) |
May 22, 2009 | 1.898 | 1.930 | 1.869 | 1.877 | 249,289 | -0.01(-0.56%) |
May 21, 2009 | 1.885 | 1.925 | 1.856 | 1.887 | 331,356 | -0.01(-0.70%) |
May 20, 2009 | 1.988 | 1.996 | 1.895 | 1.901 | 510,622 | -0.06(-3.24%) |
May 19, 2009 | 1.959 | 1.986 | 1.922 | 1.964 | 397,769 | +0.03(+1.51%) |
May 18, 2009 | 1.821 | 1.938 | 1.723 | 1.935 | 459,950 | +0.14(+7.99%) |
May 15, 2009 | 1.842 | 1.869 | 1.763 | 1.792 | 665,350 | -0.06(-3.15%) |
May 14, 2009 | 1.840 | 1.890 | 1.795 | 1.850 | 560,325 | +0.05(+2.65%) |
May 13, 2009 | 2.015 | 2.017 | 1.800 | 1.803 | 921,512 | -0.19(-9.45%) |
May 12, 2009 | 1.906 | 2.020 | 1.842 | 1.991 | 1,215,531 | +0.15(+8.21%) |
May 11, 2009 | 1.776 | 1.866 | 1.713 | 1.840 | 851,704 | +0.06(+3.43%) |
May 08, 2009 | 1.699 | 1.779 | 1.699 | 1.779 | 527,359 | +0.12(+7.53%) |
May 07, 2009 | 1.726 | 1.726 | 1.636 | 1.654 | 443,123 | -0.03(-1.73%) |
May 06, 2009 | 1.649 | 1.718 | 1.646 | 1.683 | 654,852 | +0.00(+0.00%) |
May 05, 2009 | 1.678 | 1.694 | 1.604 | 1.683 | 762,797 | +0.01(+0.35%) |
May 04, 2009 | 1.702 | 1.837 | 1.670 | 1.677 | 838,976 | -0.04(-2.20%) |
May 01, 2009 | 1.787 | 1.792 | 1.697 | 1.715 | 384,269 | -0.06(-3.58%) |
Apr 30, 2009 | 1.734 | 1.789 | 1.728 | 1.779 | 591,653 | +0.06(+3.55%) |
Apr 29, 2009 | 1.707 | 1.723 | 1.654 | 1.718 | 453,507 | +0.03(+1.57%) |
Apr 28, 2009 | 1.591 | 1.697 | 1.577 | 1.691 | 564,119 | +0.10(+6.33%) |
Apr 27, 2009 | 1.591 | 1.636 | 1.577 | 1.591 | 529,389 | +0.01(+0.67%) |
Apr 24, 2009 | 1.535 | 1.593 | 1.522 | 1.580 | 654,482 | +0.06(+3.83%) |
Apr 23, 2009 | 1.591 | 1.599 | 1.495 | 1.522 | 495,266 | -0.05(-3.04%) |
Apr 22, 2009 | 1.617 | 1.667 | 1.561 | 1.569 | 604,848 | -0.06(-3.43%) |
Apr 21, 2009 | 1.538 | 1.649 | 1.527 | 1.625 | 690,948 | +0.10(+6.42%) |
Apr 20, 2009 | 1.591 | 1.636 | 1.485 | 1.527 | 759,440 | -0.12(-7.54%) |
Apr 17, 2009 | 1.652 | 1.683 | 1.458 | 1.652 | 1,375,966 | -0.03(-1.89%) |
Apr 16, 2009 | 1.591 | 1.713 | 1.591 | 1.683 | 416,883 | +0.07(+4.61%) |
Apr 15, 2009 | 1.644 | 1.644 | 1.551 | 1.609 | 807,388 | -0.05(-2.88%) |
Apr 14, 2009 | 1.760 | 1.803 | 1.644 | 1.657 | 539,709 | -0.10(-5.87%) |
Apr 13, 2009 | 1.779 | 1.779 | 1.678 | 1.760 | 497,227 | +0.02(+1.22%) |
Apr 09, 2009 | 1.644 | 1.744 | 1.620 | 1.739 | 817,807 | +0.15(+9.52%) |
Apr 08, 2009 | 1.479 | 1.588 | 1.474 | 1.588 | 507,608 | +0.13(+9.11%) |
Apr 07, 2009 | 1.458 | 1.556 | 1.437 | 1.455 | 1,119,955 | -0.06(-3.85%) |
Apr 06, 2009 | 1.694 | 1.789 | 1.368 | 1.514 | 2,592,415 | -0.27(-14.90%) |
Apr 03, 2009 | 1.742 | 1.780 | 1.723 | 1.779 | 337,426 | +0.00(+0.00%) |
Apr 02, 2009 | 1.808 | 1.811 | 1.723 | 1.779 | 679,032 | +0.08(+4.84%) |
Apr 01, 2009 | 1.689 | 1.726 | 1.662 | 1.697 | 544,960 | +0.04(+2.24%) |
Mar 31, 2009 | 1.638 | 1.715 | 1.617 | 1.660 | 737,010 | +0.07(+4.33%) |
Mar 30, 2009 | 1.728 | 1.747 | 1.567 | 1.591 | 839,240 | -0.27(-14.41%) |
Mar 26, 2009 | 1.898 | 1.935 | 1.813 | 1.858 | 586,058 | +0.06(+3.09%) |
Mar 25, 2009 | 1.832 | 1.988 | 1.775 | 1.803 | 778,889 | -0.05(-2.86%) |
Mar 24, 2009 | 1.903 | 2.012 | 1.845 | 1.856 | 593,278 | -0.12(-6.04%) |
Mar 23, 2009 | 1.845 | 1.983 | 1.816 | 1.975 | 649,541 | +0.16(+8.92%) |
Mar 20, 2009 | 1.946 | 2.055 | 1.774 | 1.813 | 658,839 | -0.11(-5.52%) |
Mar 19, 2009 | 2.100 | 2.102 | 1.906 | 1.919 | 466,521 | -0.17(-8.24%) |
Mar 18, 2009 | 1.935 | 2.092 | 1.914 | 2.092 | 561,558 | +0.15(+7.79%) |
Mar 17, 2009 | 1.962 | 1.962 | 1.766 | 1.941 | 978,694 | -0.02(-0.81%) |
Mar 16, 2009 | 1.914 | 2.076 | 1.914 | 1.956 | 492,685 | +0.07(+3.94%) |
Mar 13, 2009 | 1.808 | 1.911 | 1.808 | 1.882 | 778,753 | +0.16(+9.23%) |
Mar 12, 2009 | 1.575 | 1.723 | 1.556 | 1.723 | 594,972 | +0.13(+8.33%) |
Mar 11, 2009 | 1.641 | 1.665 | 1.556 | 1.591 | 524,579 | +0.10(+6.95%) |
Mar 10, 2009 | 1.405 | 1.524 | 1.392 | 1.487 | 657,051 | +0.15(+11.09%) |
Mar 09, 2009 | 1.328 | 1.376 | 1.328 | 1.339 | 638,952 | -0.05(-3.26%) |
Mar 06, 2009 | 1.400 | 1.466 | 1.333 | 1.384 | 613,173 | -0.04(-2.79%) |
Mar 05, 2009 | 1.670 | 1.681 | 1.397 | 1.424 | 625,214 | -0.25(-15.03%) |
Mar 04, 2009 | 1.532 | 1.718 | 1.392 | 1.675 | 1,050,781 | +0.17(+11.07%) |