Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.799 | 1.854 | 1.793 | 1.854 | 63,484 | +0.06(+3.23%) |
May 28, 2009 | 1.883 | 1.883 | 1.793 | 1.796 | 44,628 | -0.05(-2.67%) |
May 27, 2009 | 1.909 | 1.923 | 1.825 | 1.845 | 100,518 | -0.05(-2.60%) |
May 26, 2009 | 1.825 | 2.025 | 1.770 | 1.895 | 287,090 | +0.09(+4.81%) |
May 22, 2009 | 1.755 | 1.808 | 1.750 | 1.808 | 7,270 | +0.01(+0.81%) |
May 21, 2009 | 1.753 | 1.808 | 1.750 | 1.793 | 15,499 | +0.02(+0.98%) |
May 20, 2009 | 1.854 | 1.854 | 1.753 | 1.776 | 65,986 | -0.08(-4.07%) |
May 19, 2009 | 1.810 | 1.856 | 1.810 | 1.851 | 12,662 | +0.01(+0.47%) |
May 18, 2009 | 1.909 | 1.909 | 1.834 | 1.842 | 27,630 | -0.07(-3.64%) |
May 15, 2009 | 1.741 | 1.912 | 1.741 | 1.912 | 80,968 | +0.16(+9.27%) |
May 14, 2009 | 1.695 | 1.750 | 1.695 | 1.750 | 53,107 | +0.06(+3.25%) |
May 13, 2009 | 1.741 | 1.750 | 1.695 | 1.695 | 51,777 | -0.06(-3.15%) |
May 12, 2009 | 1.750 | 1.776 | 1.747 | 1.750 | 10,818 | +0.01(+0.31%) |
May 11, 2009 | 1.773 | 1.782 | 1.738 | 1.744 | 38,435 | -0.01(-0.81%) |
May 08, 2009 | 1.738 | 1.782 | 1.738 | 1.758 | 41,929 | +0.01(+0.83%) |
May 07, 2009 | 1.754 | 1.779 | 1.695 | 1.744 | 82,052 | -0.01(-0.33%) |
May 06, 2009 | 1.779 | 1.779 | 1.744 | 1.750 | 36,509 | +0.03(+1.51%) |
May 05, 2009 | 1.779 | 1.796 | 1.700 | 1.724 | 144,228 | -0.06(-3.09%) |
May 04, 2009 | 1.763 | 1.782 | 1.690 | 1.779 | 28,559 | +0.03(+1.99%) |
May 01, 2009 | 1.755 | 1.808 | 1.709 | 1.744 | 56,355 | -0.01(-0.50%) |
Apr 30, 2009 | 1.772 | 1.808 | 1.686 | 1.753 | 103,669 | -0.01(-0.66%) |
Apr 29, 2009 | 1.805 | 1.825 | 1.753 | 1.764 | 111,633 | -0.00(-0.16%) |
Apr 28, 2009 | 1.799 | 1.799 | 1.750 | 1.767 | 42,471 | -0.05(-2.85%) |
Apr 27, 2009 | 1.848 | 1.889 | 1.799 | 1.819 | 59,931 | +0.03(+1.60%) |
Apr 24, 2009 | 1.825 | 1.854 | 1.755 | 1.790 | 42,081 | +0.00(+0.00%) |
Apr 23, 2009 | 1.758 | 1.833 | 1.741 | 1.790 | 72,114 | +0.01(+0.33%) |
Apr 22, 2009 | 1.889 | 1.958 | 1.750 | 1.784 | 291,101 | -0.16(-8.33%) |
Apr 21, 2009 | 2.115 | 2.115 | 1.923 | 1.947 | 115,779 | -0.18(-8.57%) |
Apr 20, 2009 | 2.126 | 2.260 | 2.100 | 2.129 | 414,420 | -0.00(-0.14%) |
Apr 17, 2009 | 1.941 | 2.190 | 1.860 | 2.132 | 692,186 | +0.31(+17.01%) |
Apr 16, 2009 | 1.831 | 1.854 | 1.738 | 1.822 | 69,093 | +0.02(+1.29%) |
Apr 15, 2009 | 2.016 | 2.022 | 1.666 | 1.799 | 334,390 | -0.18(-8.94%) |
Apr 14, 2009 | 2.317 | 2.317 | 1.886 | 1.976 | 537,967 | -0.33(-14.43%) |
Apr 13, 2009 | 1.637 | 2.309 | 1.637 | 2.309 | 1,249,510 | +0.67(+41.06%) |
Apr 09, 2009 | 1.683 | 1.735 | 1.570 | 1.637 | 119,024 | -0.02(-1.22%) |
Apr 08, 2009 | 1.434 | 1.732 | 1.390 | 1.657 | 349,852 | +0.23(+15.79%) |
Apr 07, 2009 | 1.283 | 1.446 | 1.231 | 1.431 | 137,711 | +0.20(+16.23%) |
Apr 06, 2009 | 1.312 | 1.312 | 1.202 | 1.231 | 52,409 | -0.08(-6.26%) |
Apr 03, 2009 | 1.298 | 1.318 | 1.298 | 1.313 | 18,296 | +0.01(+0.98%) |
Apr 02, 2009 | 1.286 | 1.315 | 1.286 | 1.301 | 22,783 | +0.04(+2.98%) |
Apr 01, 2009 | 1.318 | 1.318 | 1.222 | 1.263 | 35,843 | -0.06(-4.59%) |
Mar 31, 2009 | 1.217 | 1.327 | 1.217 | 1.324 | 56,103 | +0.15(+12.56%) |
Mar 30, 2009 | 1.217 | 1.226 | 1.173 | 1.176 | 55,910 | -0.04(-3.10%) |
Mar 26, 2009 | 1.188 | 1.296 | 1.186 | 1.214 | 38,542 | +0.03(+2.20%) |
Mar 25, 2009 | 1.289 | 1.289 | 1.188 | 1.188 | 24,023 | -0.03(-2.38%) |
Mar 24, 2009 | 1.220 | 1.236 | 1.207 | 1.217 | 17,761 | +0.03(+2.94%) |
Mar 23, 2009 | 1.182 | 1.196 | 1.159 | 1.182 | 23,481 | +0.01(+0.49%) |
Mar 20, 2009 | 1.266 | 1.266 | 1.162 | 1.176 | 36,564 | +0.05(+4.10%) |
Mar 19, 2009 | 1.107 | 1.182 | 1.107 | 1.130 | 15,123 | -0.01(-0.76%) |
Mar 18, 2009 | 1.104 | 1.138 | 1.089 | 1.138 | 28,403 | +0.00(+0.27%) |
Mar 17, 2009 | 1.089 | 1.136 | 1.089 | 1.135 | 18,023 | +0.02(+2.07%) |
Mar 16, 2009 | 1.057 | 1.112 | 1.057 | 1.112 | 29,860 | +0.06(+5.21%) |
Mar 13, 2009 | 1.144 | 1.144 | 1.020 | 1.057 | 27,188 | -0.07(-6.13%) |
Mar 12, 2009 | 1.144 | 1.156 | 1.060 | 1.126 | 22,663 | -0.00(-0.30%) |
Mar 11, 2009 | 1.170 | 1.170 | 1.130 | 1.130 | 6,600 | +0.01(+0.78%) |
Mar 10, 2009 | 1.072 | 1.124 | 1.066 | 1.121 | 49,430 | +0.10(+9.94%) |
Mar 09, 2009 | 1.086 | 1.138 | 0.9849 | 1.020 | 88,549 | +0.09(+9.66%) |
Mar 06, 2009 | 1.005 | 1.005 | 0.9009 | 0.9299 | 68,827 | -0.09(-8.55%) |
Mar 05, 2009 | 1.057 | 1.130 | 1.017 | 1.017 | 89,864 | -0.07(-6.40%) |
Mar 04, 2009 | 1.124 | 1.184 | 1.025 | 1.086 | 62,752 | -0.11(-9.07%) |