Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.977 | 1.989 | 1.970 | 1.989 | 6,249 | -0.09(-4.47%) |
May 28, 2009 | 2.089 | 2.095 | 2.082 | 2.082 | 7,527 | +0.14(+7.03%) |
May 27, 2009 | 1.958 | 1.989 | 1.939 | 1.946 | 7,713 | +0.02(+0.97%) |
May 26, 2009 | 2.026 | 2.026 | 1.915 | 1.927 | 13,408 | -0.09(-4.62%) |
May 22, 2009 | 2.026 | 2.026 | 2.020 | 2.020 | 643 | -0.09(-4.41%) |
May 20, 2009 | 2.113 | 2.113 | 2.113 | 2.113 | 4,343 | +0.09(+4.62%) |
May 19, 2009 | 1.983 | 2.020 | 1.908 | 2.020 | 11,759 | +0.09(+4.84%) |
May 18, 2009 | 1.933 | 1.964 | 1.927 | 1.927 | 3,832 | +0.01(+0.32%) |
May 15, 2009 | 1.896 | 1.939 | 1.896 | 1.921 | 7,339 | +0.02(+1.31%) |
May 14, 2009 | 1.927 | 1.958 | 1.896 | 1.896 | 8,135 | -0.04(-2.24%) |
May 13, 2009 | 1.977 | 2.030 | 1.939 | 1.939 | 6,435 | -0.21(-9.57%) |
May 11, 2009 | 2.145 | 2.145 | 2.145 | 2.145 | 0 | +0.19(+9.55%) |
May 08, 2009 | 1.871 | 1.958 | 1.865 | 1.958 | 12,065 | +0.09(+4.98%) |
May 07, 2009 | 1.946 | 1.946 | 1.846 | 1.865 | 14,229 | -0.06(-2.91%) |
May 06, 2009 | 1.908 | 1.964 | 1.896 | 1.921 | 42,384 | +0.02(+0.98%) |
May 05, 2009 | 1.890 | 1.946 | 1.884 | 1.902 | 3,645 | -0.02(-0.97%) |
May 04, 2009 | 1.933 | 1.989 | 1.846 | 1.921 | 21,904 | +0.07(+4.04%) |
May 01, 2009 | 1.865 | 1.896 | 1.840 | 1.846 | 16,650 | -0.02(-0.99%) |
Apr 30, 2009 | 1.834 | 1.912 | 1.809 | 1.865 | 23,214 | -0.00(-0.00%) |
Apr 29, 2009 | 1.865 | 1.902 | 1.859 | 1.865 | 13,497 | -0.01(-0.66%) |
Apr 28, 2009 | 1.778 | 1.952 | 1.772 | 1.877 | 27,540 | +0.09(+5.23%) |
Apr 27, 2009 | 1.759 | 1.790 | 1.759 | 1.784 | 5,630 | +0.04(+2.03%) |
Apr 24, 2009 | 1.753 | 1.815 | 1.740 | 1.749 | 32,963 | -0.02(-1.30%) |
Apr 23, 2009 | 1.759 | 1.778 | 1.747 | 1.772 | 6,756 | +0.02(+1.42%) |
Apr 22, 2009 | 1.740 | 1.772 | 1.740 | 1.747 | 16,087 | +0.01(+0.36%) |
Apr 21, 2009 | 1.685 | 1.740 | 1.685 | 1.740 | 3,378 | +0.07(+4.48%) |
Apr 20, 2009 | 1.722 | 1.734 | 1.666 | 1.666 | 13,754 | -0.07(-4.29%) |
Apr 17, 2009 | 1.666 | 1.759 | 1.666 | 1.740 | 32,175 | +0.03(+1.82%) |
Apr 16, 2009 | 1.678 | 1.728 | 1.678 | 1.709 | 23,455 | -0.03(-1.79%) |
Apr 15, 2009 | 1.650 | 1.740 | 1.650 | 1.740 | 804 | +0.16(+9.80%) |
Apr 14, 2009 | 1.653 | 1.672 | 1.585 | 1.585 | 23,244 | -0.07(-4.14%) |
Apr 13, 2009 | 1.678 | 1.678 | 1.585 | 1.653 | 6,391 | -0.01(-0.37%) |
Apr 09, 2009 | 1.747 | 1.747 | 1.660 | 1.660 | 30,637 | -0.05(-2.91%) |
Apr 08, 2009 | 1.728 | 1.734 | 1.709 | 1.709 | 9,089 | +0.02(+1.10%) |
Apr 07, 2009 | 1.678 | 1.691 | 1.672 | 1.691 | 15,844 | +0.01(+0.74%) |
Apr 06, 2009 | 1.709 | 1.728 | 1.678 | 1.678 | 9,650 | -0.03(-1.81%) |
Apr 03, 2009 | 1.762 | 1.762 | 1.672 | 1.709 | 39,842 | -0.00(-0.00%) |
Apr 02, 2009 | 1.825 | 1.825 | 1.709 | 1.709 | 32,516 | -0.06(-3.51%) |
Apr 01, 2009 | 1.778 | 1.778 | 1.691 | 1.772 | 53,844 | +0.00(+0.00%) |
Mar 31, 2009 | 1.772 | 1.784 | 1.747 | 1.772 | 32,496 | -0.06(-3.06%) |
Mar 30, 2009 | 1.902 | 1.902 | 1.815 | 1.828 | 16,409 | -0.12(-6.04%) |
Mar 26, 2009 | 2.045 | 2.163 | 1.927 | 1.945 | 24,308 | -0.04(-2.22%) |
Mar 25, 2009 | 1.977 | 2.045 | 1.977 | 1.989 | 18,983 | +0.06(+3.23%) |
Mar 24, 2009 | 1.877 | 1.927 | 1.877 | 1.927 | 8,043 | +0.05(+2.65%) |
Mar 23, 2009 | 1.890 | 1.958 | 1.871 | 1.877 | 6,647 | +0.03(+1.68%) |
Mar 20, 2009 | 1.883 | 1.884 | 1.846 | 1.846 | 15,411 | -0.07(-3.88%) |
Mar 19, 2009 | 1.865 | 1.921 | 1.865 | 1.921 | 4,544 | +0.06(+3.00%) |
Mar 18, 2009 | 1.803 | 1.865 | 1.803 | 1.865 | 4,504 | -0.01(-0.33%) |
Mar 16, 2009 | 1.840 | 1.871 | 1.871 | 1.871 | 3,056 | -0.09(-4.75%) |
Mar 13, 2009 | 1.970 | 1.985 | 1.883 | 1.964 | 5,630 | +0.10(+5.33%) |
Mar 12, 2009 | 1.821 | 1.896 | 1.821 | 1.865 | 5,469 | +0.11(+6.01%) |
Mar 11, 2009 | 1.740 | 1.762 | 1.740 | 1.759 | 12,821 | +0.01(+0.71%) |
Mar 10, 2009 | 1.666 | 1.821 | 1.629 | 1.747 | 17,718 | +0.14(+8.91%) |
Mar 09, 2009 | 1.554 | 1.604 | 1.554 | 1.604 | 10,110 | +0.04(+2.79%) |
Mar 06, 2009 | 1.576 | 1.635 | 1.560 | 1.560 | 10,160 | -0.08(-4.92%) |
Mar 05, 2009 | 1.635 | 1.641 | 1.635 | 1.641 | 5,474 | -0.03(-1.86%) |
Mar 04, 2009 | 1.635 | 1.697 | 1.635 | 1.672 | 9,974 | -0.03(-1.82%) |