Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.850 | 1.880 | 1.830 | 1.860 | 70,177 | +0.04(+2.20%) |
May 28, 2009 | 1.830 | 1.890 | 1.820 | 1.820 | 104,437 | -0.01(-0.55%) |
May 27, 2009 | 1.850 | 1.870 | 1.830 | 1.830 | 49,507 | -0.04(-2.14%) |
May 26, 2009 | 1.850 | 1.880 | 1.830 | 1.870 | 70,365 | +0.00(+0.00%) |
May 22, 2009 | 1.960 | 1.960 | 1.870 | 1.870 | 69,803 | -0.02(-1.06%) |
May 21, 2009 | 1.920 | 1.960 | 1.880 | 1.890 | 48,601 | -0.04(-2.07%) |
May 20, 2009 | 1.860 | 2.040 | 1.860 | 1.930 | 102,555 | +0.03(+1.58%) |
May 19, 2009 | 1.970 | 1.970 | 1.880 | 1.900 | 71,063 | -0.04(-2.06%) |
May 18, 2009 | 1.870 | 1.960 | 1.870 | 1.940 | 114,610 | +0.12(+6.59%) |
May 15, 2009 | 1.810 | 1.890 | 1.800 | 1.820 | 100,791 | -0.03(-1.62%) |
May 14, 2009 | 1.820 | 1.880 | 1.810 | 1.850 | 85,123 | -0.02(-1.07%) |
May 13, 2009 | 1.950 | 1.950 | 1.830 | 1.870 | 213,709 | -0.07(-3.61%) |
May 12, 2009 | 2.020 | 2.020 | 1.850 | 1.940 | 193,297 | -0.03(-1.52%) |
May 11, 2009 | 2.020 | 2.040 | 1.950 | 1.970 | 225,281 | -0.12(-5.74%) |
May 08, 2009 | 2.050 | 2.090 | 2.030 | 2.090 | 147,808 | +0.09(+4.50%) |
May 07, 2009 | 2.050 | 2.080 | 2.000 | 2.000 | 171,798 | -0.01(-0.50%) |
May 06, 2009 | 1.930 | 2.030 | 1.930 | 2.010 | 208,519 | +0.05(+2.55%) |
May 05, 2009 | 1.950 | 2.010 | 1.920 | 1.960 | 138,350 | -0.02(-1.01%) |
May 04, 2009 | 1.982 | 2.050 | 1.970 | 1.980 | 193,218 | -0.04(-1.98%) |
May 01, 2009 | 1.780 | 2.080 | 1.780 | 2.020 | 158,104 | -0.03(-1.46%) |
Apr 30, 2009 | 1.880 | 2.070 | 1.860 | 2.050 | 465,572 | +0.17(+9.04%) |
Apr 29, 2009 | 1.800 | 1.970 | 1.700 | 1.880 | 311,525 | -0.02(-1.05%) |
Apr 28, 2009 | 1.830 | 1.930 | 1.830 | 1.900 | 137,339 | +0.03(+1.60%) |
Apr 27, 2009 | 1.880 | 1.930 | 1.820 | 1.870 | 152,307 | -0.10(-5.08%) |
Apr 24, 2009 | 2.020 | 2.060 | 1.800 | 1.970 | 276,569 | -0.07(-3.43%) |
Apr 23, 2009 | 2.000 | 2.102 | 1.980 | 2.040 | 147,622 | +0.06(+3.03%) |
Apr 22, 2009 | 2.020 | 2.030 | 1.950 | 1.980 | 278,300 | +0.00(+0.00%) |
Apr 21, 2009 | 1.780 | 2.090 | 1.780 | 1.980 | 283,412 | +0.10(+5.32%) |
Apr 20, 2009 | 2.140 | 2.140 | 1.820 | 1.880 | 484,744 | -0.25(-11.74%) |
Apr 17, 2009 | 2.510 | 2.520 | 1.930 | 2.130 | 1,141,650 | -0.32(-13.06%) |
Apr 16, 2009 | 2.450 | 2.500 | 2.370 | 2.450 | 316,955 | +0.04(+1.66%) |
Apr 15, 2009 | 2.230 | 2.450 | 2.200 | 2.410 | 266,685 | +0.17(+7.59%) |
Apr 14, 2009 | 2.420 | 2.480 | 2.160 | 2.240 | 835,943 | -0.19(-7.82%) |
Apr 13, 2009 | 2.220 | 2.450 | 2.140 | 2.430 | 529,569 | +0.30(+14.08%) |
Apr 09, 2009 | 2.080 | 2.200 | 2.000 | 2.130 | 567,056 | +0.20(+10.36%) |
Apr 08, 2009 | 1.770 | 1.950 | 1.720 | 1.930 | 459,907 | +0.22(+12.87%) |
Apr 07, 2009 | 1.580 | 1.719 | 1.560 | 1.710 | 271,234 | +0.02(+1.18%) |
Apr 06, 2009 | 1.950 | 2.040 | 1.680 | 1.690 | 563,393 | -0.23(-11.98%) |
Apr 03, 2009 | 1.690 | 1.990 | 1.690 | 1.920 | 616,997 | +0.29(+17.79%) |
Apr 02, 2009 | 1.500 | 1.690 | 1.450 | 1.630 | 543,575 | +0.21(+14.79%) |
Apr 01, 2009 | 1.520 | 1.550 | 1.420 | 1.420 | 149,336 | -0.18(-11.25%) |
Mar 31, 2009 | 1.530 | 1.600 | 1.500 | 1.600 | 173,378 | +0.08(+5.26%) |
Mar 30, 2009 | 1.560 | 1.600 | 1.440 | 1.520 | 1,001,301 | +0.13(+9.35%) |
Mar 26, 2009 | 1.300 | 1.390 | 1.290 | 1.390 | 339,087 | +0.09(+6.92%) |
Mar 25, 2009 | 1.220 | 1.300 | 1.170 | 1.300 | 277,788 | +0.11(+9.24%) |
Mar 24, 2009 | 1.190 | 1.190 | 1.110 | 1.190 | 153,617 | +0.04(+3.48%) |
Mar 23, 2009 | 1.120 | 1.190 | 1.100 | 1.150 | 173,815 | +0.02(+1.77%) |
Mar 20, 2009 | 1.040 | 1.130 | 1.010 | 1.130 | 159,131 | +0.12(+11.88%) |
Mar 19, 2009 | 1.000 | 1.030 | 0.9716 | 1.010 | 129,857 | +0.03(+3.06%) |
Mar 18, 2009 | 0.8800 | 1.000 | 0.8800 | 0.9800 | 158,176 | +0.07(+7.69%) |
Mar 17, 2009 | 0.9500 | 0.9500 | 0.8900 | 0.9100 | 97,672 | +0.00(+0.00%) |
Mar 16, 2009 | 0.9200 | 0.9490 | 0.9000 | 0.9100 | 108,296 | -0.02(-2.15%) |
Mar 13, 2009 | 0.9790 | 0.9790 | 0.9200 | 0.9300 | 67,802 | -0.01(-1.06%) |
Mar 12, 2009 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 45,679 | +0.06(+6.82%) |
Mar 11, 2009 | 0.8500 | 0.9200 | 0.8500 | 0.8800 | 104,981 | +0.03(+2.92%) |
Mar 10, 2009 | 0.9000 | 0.9499 | 0.8500 | 0.8550 | 150,011 | -0.02(-1.72%) |
Mar 09, 2009 | 0.9200 | 0.9300 | 0.8700 | 0.8700 | 118,390 | -0.05(-5.43%) |
Mar 06, 2009 | 0.9700 | 0.9800 | 0.9130 | 0.9200 | 86,452 | +0.00(+0.00%) |
Mar 05, 2009 | 1.010 | 1.020 | 0.9000 | 0.9200 | 372,146 | -0.09(-8.91%) |
Mar 04, 2009 | 1.090 | 1.100 | 1.010 | 1.010 | 142,514 | -0.05(-4.72%) |