Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.810 | 1.820 | 1.540 | 1.550 | 972,780 | -0.12(-7.19%) |
May 28, 2009 | 1.840 | 1.880 | 1.610 | 1.670 | 317,053 | -0.13(-7.22%) |
May 27, 2009 | 1.740 | 1.890 | 1.740 | 1.800 | 193,673 | +0.06(+3.45%) |
May 26, 2009 | 1.740 | 1.760 | 1.560 | 1.740 | 193,394 | +0.05(+2.96%) |
May 22, 2009 | 1.800 | 1.840 | 1.690 | 1.690 | 98,280 | -0.09(-5.06%) |
May 21, 2009 | 1.780 | 1.850 | 1.750 | 1.780 | 277,816 | -0.04(-2.20%) |
May 20, 2009 | 1.700 | 1.850 | 1.670 | 1.820 | 478,012 | +0.14(+8.33%) |
May 19, 2009 | 1.520 | 1.850 | 1.520 | 1.680 | 299,423 | +0.12(+7.69%) |
May 18, 2009 | 1.500 | 1.620 | 1.500 | 1.560 | 159,437 | +0.08(+5.41%) |
May 15, 2009 | 1.580 | 1.580 | 1.480 | 1.480 | 146,004 | -0.10(-6.33%) |
May 14, 2009 | 1.620 | 1.670 | 1.520 | 1.580 | 142,297 | -0.07(-4.24%) |
May 13, 2009 | 1.840 | 1.840 | 1.650 | 1.650 | 173,004 | -0.19(-10.33%) |
May 12, 2009 | 2.000 | 2.030 | 1.710 | 1.840 | 350,741 | -0.03(-1.60%) |
May 11, 2009 | 1.850 | 2.130 | 1.750 | 1.870 | 613,823 | +0.12(+6.86%) |
May 08, 2009 | 1.600 | 1.850 | 1.590 | 1.750 | 487,626 | +0.16(+10.06%) |
May 07, 2009 | 1.300 | 1.620 | 1.270 | 1.590 | 1,048,131 | +0.32(+25.20%) |
May 06, 2009 | 1.340 | 1.365 | 1.270 | 1.270 | 705,410 | -0.07(-5.22%) |
May 05, 2009 | 1.350 | 1.380 | 1.300 | 1.340 | 560,983 | -0.01(-0.74%) |
May 04, 2009 | 1.400 | 1.400 | 1.300 | 1.350 | 365,036 | -0.01(-0.74%) |
May 01, 2009 | 1.310 | 1.400 | 1.280 | 1.360 | 518,698 | +0.08(+6.25%) |
Apr 30, 2009 | 1.300 | 1.440 | 1.250 | 1.280 | 297,904 | -0.02(-1.54%) |
Apr 29, 2009 | 1.360 | 1.380 | 1.290 | 1.300 | 304,731 | -0.04(-2.99%) |
Apr 28, 2009 | 1.400 | 1.500 | 1.300 | 1.340 | 205,850 | -0.06(-4.29%) |
Apr 27, 2009 | 1.450 | 1.470 | 1.400 | 1.400 | 89,541 | -0.09(-6.04%) |
Apr 24, 2009 | 1.570 | 1.570 | 1.480 | 1.490 | 116,418 | +0.01(+0.68%) |
Apr 23, 2009 | 1.540 | 1.560 | 1.450 | 1.480 | 89,036 | -0.09(-5.73%) |
Apr 22, 2009 | 1.470 | 1.600 | 1.450 | 1.570 | 75,980 | +0.07(+4.67%) |
Apr 21, 2009 | 1.450 | 1.550 | 1.450 | 1.500 | 292,450 | +0.03(+2.04%) |
Apr 20, 2009 | 1.550 | 1.560 | 1.470 | 1.470 | 75,089 | -0.08(-5.16%) |
Apr 17, 2009 | 1.600 | 1.600 | 1.540 | 1.550 | 268,449 | -0.05(-3.13%) |
Apr 16, 2009 | 1.600 | 1.620 | 1.540 | 1.600 | 317,864 | +0.00(+0.00%) |
Apr 15, 2009 | 1.450 | 1.600 | 1.400 | 1.600 | 224,770 | +0.14(+9.59%) |
Apr 14, 2009 | 1.590 | 1.590 | 1.460 | 1.460 | 316,866 | -0.14(-8.75%) |
Apr 13, 2009 | 1.610 | 1.660 | 1.570 | 1.600 | 163,502 | -0.04(-2.44%) |
Apr 09, 2009 | 1.600 | 1.650 | 1.500 | 1.640 | 123,439 | +0.15(+10.07%) |
Apr 08, 2009 | 1.500 | 1.510 | 1.450 | 1.490 | 91,374 | +0.10(+7.19%) |
Apr 07, 2009 | 1.470 | 1.650 | 1.370 | 1.390 | 47,117 | -0.10(-6.71%) |
Apr 06, 2009 | 1.510 | 1.530 | 1.390 | 1.490 | 73,229 | -0.04(-2.61%) |
Apr 03, 2009 | 1.640 | 1.660 | 1.460 | 1.530 | 87,242 | -0.11(-6.71%) |
Apr 02, 2009 | 1.550 | 1.700 | 1.520 | 1.640 | 84,058 | +0.14(+9.33%) |
Apr 01, 2009 | 1.440 | 1.510 | 1.410 | 1.500 | 56,349 | +0.03(+2.04%) |
Mar 31, 2009 | 1.450 | 1.540 | 1.450 | 1.470 | 62,958 | +0.05(+3.52%) |
Mar 30, 2009 | 1.500 | 1.500 | 1.420 | 1.420 | 37,084 | -0.10(-6.58%) |
Mar 26, 2009 | 1.400 | 1.550 | 1.400 | 1.520 | 134,542 | +0.15(+10.95%) |
Mar 25, 2009 | 1.420 | 1.430 | 1.260 | 1.370 | 92,934 | +0.02(+1.48%) |
Mar 24, 2009 | 1.560 | 1.600 | 1.350 | 1.350 | 55,095 | -0.24(-15.09%) |
Mar 23, 2009 | 1.450 | 1.600 | 1.400 | 1.590 | 61,183 | +0.19(+13.57%) |
Mar 20, 2009 | 1.600 | 1.600 | 1.380 | 1.400 | 89,271 | -0.17(-10.83%) |
Mar 19, 2009 | 1.560 | 1.700 | 1.540 | 1.570 | 39,520 | +0.03(+1.95%) |
Mar 18, 2009 | 1.380 | 1.560 | 1.160 | 1.540 | 1,038,278 | +0.16(+11.59%) |
Mar 17, 2009 | 1.260 | 1.400 | 1.250 | 1.380 | 198,407 | +0.11(+8.66%) |
Mar 16, 2009 | 1.620 | 1.700 | 1.220 | 1.270 | 280,052 | -0.23(-15.33%) |
Mar 13, 2009 | 1.640 | 1.680 | 1.340 | 1.500 | 292,009 | -0.15(-9.09%) |
Mar 12, 2009 | 1.570 | 1.690 | 1.570 | 1.650 | 116,358 | +0.03(+1.85%) |
Mar 11, 2009 | 1.660 | 1.700 | 1.590 | 1.620 | 208,871 | -0.03(-1.82%) |
Mar 10, 2009 | 1.710 | 1.750 | 1.620 | 1.650 | 111,002 | +0.00(+0.00%) |
Mar 09, 2009 | 1.740 | 1.750 | 1.650 | 1.650 | 75,917 | -0.12(-6.78%) |
Mar 06, 2009 | 1.750 | 1.780 | 1.750 | 1.770 | 101,206 | +0.02(+1.14%) |
Mar 05, 2009 | 1.770 | 1.850 | 1.750 | 1.750 | 55,030 | -0.11(-5.91%) |
Mar 04, 2009 | 1.780 | 1.890 | 1.750 | 1.860 | 36,952 | +0.05(+2.76%) |