Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.736 | 1.755 | 1.609 | 1.670 | 25,854 | -0.08(-4.58%) |
May 28, 2009 | 1.775 | 1.779 | 1.733 | 1.750 | 38,257 | +0.00(+0.14%) |
May 27, 2009 | 1.736 | 1.799 | 1.717 | 1.748 | 18,232 | +0.10(+6.21%) |
May 26, 2009 | 1.585 | 1.675 | 1.585 | 1.646 | 13,986 | +0.05(+3.04%) |
May 22, 2009 | 1.617 | 1.670 | 1.587 | 1.597 | 19,355 | +0.02(+1.08%) |
May 21, 2009 | 1.775 | 1.826 | 1.580 | 1.580 | 34,760 | -0.23(-12.63%) |
May 20, 2009 | 1.813 | 1.872 | 1.799 | 1.809 | 40,931 | +0.05(+2.62%) |
May 19, 2009 | 1.706 | 1.911 | 1.702 | 1.762 | 84,977 | +0.09(+5.07%) |
May 18, 2009 | 1.665 | 1.743 | 1.634 | 1.677 | 39,026 | +0.01(+0.58%) |
May 15, 2009 | 1.899 | 1.925 | 1.653 | 1.668 | 84,586 | -0.26(-13.38%) |
May 14, 2009 | 1.874 | 1.945 | 1.828 | 1.925 | 7,404 | +0.03(+1.67%) |
May 13, 2009 | 1.928 | 2.018 | 1.894 | 1.894 | 35,929 | -0.04(-2.14%) |
May 12, 2009 | 1.823 | 1.971 | 1.823 | 1.935 | 34,411 | +0.13(+7.13%) |
May 11, 2009 | 1.777 | 1.843 | 1.777 | 1.806 | 9,050 | -0.03(-1.72%) |
May 08, 2009 | 1.847 | 1.869 | 1.792 | 1.838 | 9,461 | -0.04(-2.07%) |
May 07, 2009 | 1.872 | 1.896 | 1.852 | 1.877 | 11,522 | +0.00(+0.26%) |
May 06, 2009 | 1.913 | 1.913 | 1.872 | 1.872 | 42,050 | -0.09(-4.82%) |
May 05, 2009 | 1.911 | 1.988 | 1.911 | 1.967 | 31,572 | +0.09(+5.07%) |
May 04, 2009 | 1.909 | 1.909 | 1.872 | 1.872 | 42,091 | +0.01(+0.65%) |
May 01, 2009 | 1.823 | 2.037 | 1.823 | 1.860 | 46,435 | +0.05(+2.96%) |
Apr 30, 2009 | 1.884 | 1.945 | 1.806 | 1.806 | 44,917 | -0.03(-1.46%) |
Apr 29, 2009 | 1.799 | 1.886 | 1.799 | 1.833 | 31,778 | +0.00(+0.13%) |
Apr 28, 2009 | 1.826 | 1.843 | 1.770 | 1.830 | 22,172 | -0.02(-1.31%) |
Apr 27, 2009 | 1.583 | 1.945 | 1.583 | 1.855 | 141,919 | +0.27(+17.38%) |
Apr 24, 2009 | 1.799 | 1.945 | 1.565 | 1.580 | 94,615 | -0.19(-10.96%) |
Apr 23, 2009 | 1.741 | 1.775 | 1.741 | 1.775 | 1,234 | +0.03(+1.96%) |
Apr 22, 2009 | 1.787 | 1.925 | 1.741 | 1.741 | 16,454 | -0.03(-1.65%) |
Apr 21, 2009 | 1.811 | 1.821 | 1.765 | 1.770 | 19,643 | -0.03(-1.62%) |
Apr 20, 2009 | 2.032 | 2.042 | 1.792 | 1.799 | 18,511 | -0.28(-13.35%) |
Apr 17, 2009 | 2.188 | 2.188 | 2.071 | 2.076 | 28,462 | -0.09(-4.04%) |
Apr 16, 2009 | 1.911 | 2.244 | 1.872 | 2.163 | 28,146 | +0.23(+11.95%) |
Apr 15, 2009 | 1.935 | 1.993 | 1.899 | 1.933 | 37,406 | +0.00(+0.00%) |
Apr 14, 2009 | 1.996 | 2.088 | 1.933 | 1.933 | 26,262 | -0.10(-5.13%) |
Apr 13, 2009 | 2.151 | 2.151 | 2.037 | 2.037 | 18,511 | -0.08(-3.68%) |
Apr 09, 2009 | 1.821 | 2.139 | 1.821 | 2.115 | 39,047 | +0.32(+17.57%) |
Apr 08, 2009 | 1.767 | 1.821 | 1.767 | 1.799 | 12,752 | +0.04(+2.07%) |
Apr 07, 2009 | 1.889 | 1.896 | 1.762 | 1.762 | 47,274 | -0.21(-10.49%) |
Apr 06, 2009 | 1.986 | 2.042 | 1.969 | 1.969 | 18,717 | -0.01(-0.37%) |
Apr 03, 2009 | 1.835 | 2.044 | 1.777 | 1.976 | 19,597 | +0.07(+3.57%) |
Apr 02, 2009 | 1.840 | 2.064 | 1.840 | 1.908 | 35,406 | +0.09(+4.67%) |
Apr 01, 2009 | 1.843 | 1.882 | 1.823 | 1.823 | 6,993 | -0.05(-2.47%) |
Mar 31, 2009 | 1.869 | 1.979 | 1.869 | 1.869 | 34,497 | +0.04(+2.40%) |
Mar 30, 2009 | 1.706 | 1.930 | 1.706 | 1.826 | 49,261 | +0.11(+6.37%) |
Mar 26, 2009 | 1.663 | 1.726 | 1.648 | 1.716 | 27,380 | +0.07(+4.13%) |
Mar 25, 2009 | 1.699 | 1.702 | 1.585 | 1.648 | 57,814 | -0.05(-3.00%) |
Mar 24, 2009 | 1.750 | 1.767 | 1.699 | 1.699 | 13,780 | -0.04(-2.24%) |
Mar 23, 2009 | 1.767 | 1.779 | 1.738 | 1.738 | 46,485 | +0.06(+3.62%) |
Mar 20, 2009 | 1.651 | 1.677 | 1.612 | 1.677 | 35,809 | +0.02(+1.47%) |
Mar 19, 2009 | 1.617 | 1.653 | 1.600 | 1.653 | 15,632 | +0.04(+2.26%) |
Mar 18, 2009 | 1.641 | 1.760 | 1.570 | 1.617 | 79,872 | -0.05(-2.92%) |
Mar 17, 2009 | 1.665 | 1.685 | 1.585 | 1.665 | 67,711 | -0.03(-1.86%) |
Mar 16, 2009 | 1.665 | 1.714 | 1.646 | 1.697 | 67,699 | -0.02(-0.99%) |
Mar 13, 2009 | 1.677 | 1.760 | 1.641 | 1.714 | 0 | +0.08(+4.60%) |
Mar 12, 2009 | 1.480 | 1.702 | 1.459 | 1.638 | 111,691 | +0.09(+6.14%) |
Mar 11, 2009 | 1.668 | 1.702 | 1.522 | 1.544 | 116,977 | -0.16(-9.29%) |
Mar 10, 2009 | 1.410 | 1.702 | 1.410 | 1.702 | 163,615 | +0.30(+21.11%) |
Mar 09, 2009 | 1.471 | 1.471 | 1.349 | 1.405 | 57,168 | -0.07(-4.93%) |
Mar 06, 2009 | 1.480 | 1.493 | 1.342 | 1.478 | 0 | -0.25(-14.29%) |
Mar 05, 2009 | 1.796 | 1.796 | 1.459 | 1.724 | 43,630 | -0.10(-5.41%) |
Mar 04, 2009 | 1.702 | 2.163 | 1.685 | 1.823 | 169,028 | +0.24(+15.38%) |