Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.556 | 1.990 | 1.541 | 1.812 | 760,502 | +0.26(+17.00%) |
May 28, 2009 | 1.665 | 1.665 | 1.526 | 1.549 | 481,611 | -0.09(-5.66%) |
May 27, 2009 | 1.657 | 1.657 | 1.603 | 1.642 | 182,896 | -0.02(-1.40%) |
May 26, 2009 | 1.549 | 1.680 | 1.549 | 1.665 | 160,837 | +0.10(+6.44%) |
May 22, 2009 | 1.587 | 1.680 | 1.564 | 1.564 | 88,858 | -0.02(-0.98%) |
May 21, 2009 | 1.587 | 1.626 | 1.580 | 1.580 | 204,495 | -0.01(-0.49%) |
May 20, 2009 | 1.688 | 1.696 | 1.580 | 1.587 | 219,821 | -0.09(-5.09%) |
May 19, 2009 | 1.618 | 1.673 | 1.611 | 1.673 | 269,481 | +0.05(+3.35%) |
May 18, 2009 | 1.626 | 1.657 | 1.603 | 1.618 | 239,154 | +0.02(+0.97%) |
May 15, 2009 | 1.626 | 1.626 | 1.580 | 1.603 | 192,982 | -0.01(-0.48%) |
May 14, 2009 | 1.626 | 1.634 | 1.580 | 1.611 | 141,800 | +0.00(+0.00%) |
May 13, 2009 | 1.657 | 1.711 | 1.556 | 1.611 | 259,977 | -0.08(-4.59%) |
May 12, 2009 | 1.843 | 1.851 | 1.626 | 1.688 | 252,426 | -0.15(-8.02%) |
May 11, 2009 | 1.742 | 1.859 | 1.704 | 1.835 | 335,521 | +0.09(+5.33%) |
May 08, 2009 | 1.742 | 1.804 | 1.680 | 1.742 | 112,927 | +0.04(+2.27%) |
May 07, 2009 | 1.812 | 1.812 | 1.680 | 1.704 | 158,170 | -0.07(-3.93%) |
May 06, 2009 | 1.742 | 1.851 | 1.704 | 1.773 | 205,528 | +0.06(+3.62%) |
May 05, 2009 | 1.719 | 1.766 | 1.696 | 1.711 | 121,873 | +0.00(+0.00%) |
May 04, 2009 | 1.673 | 1.773 | 1.587 | 1.711 | 356,778 | +0.02(+0.91%) |
May 01, 2009 | 1.742 | 1.758 | 1.688 | 1.696 | 103,887 | -0.05(-2.67%) |
Apr 30, 2009 | 1.758 | 1.789 | 1.711 | 1.742 | 201,637 | -0.02(-0.88%) |
Apr 29, 2009 | 1.680 | 1.758 | 1.642 | 1.758 | 114,585 | +0.09(+5.58%) |
Apr 28, 2009 | 1.603 | 1.704 | 1.603 | 1.665 | 69,086 | +0.05(+2.87%) |
Apr 27, 2009 | 1.642 | 1.673 | 1.603 | 1.618 | 218,562 | -0.04(-2.34%) |
Apr 24, 2009 | 1.657 | 1.696 | 1.626 | 1.657 | 109,629 | +0.02(+0.94%) |
Apr 23, 2009 | 1.680 | 1.735 | 1.626 | 1.642 | 225,290 | -0.03(-1.85%) |
Apr 22, 2009 | 1.719 | 1.745 | 1.649 | 1.673 | 73,674 | -0.02(-0.92%) |
Apr 21, 2009 | 1.727 | 1.727 | 1.649 | 1.688 | 116,841 | -0.05(-3.11%) |
Apr 20, 2009 | 1.820 | 1.874 | 1.742 | 1.742 | 134,162 | -0.12(-6.25%) |
Apr 17, 2009 | 1.889 | 1.889 | 1.789 | 1.859 | 107,684 | -0.02(-1.23%) |
Apr 16, 2009 | 1.773 | 1.897 | 1.773 | 1.882 | 82,880 | +0.13(+7.52%) |
Apr 15, 2009 | 1.735 | 1.781 | 1.727 | 1.750 | 95,462 | +0.01(+0.44%) |
Apr 14, 2009 | 1.897 | 1.936 | 1.711 | 1.742 | 250,782 | -0.15(-8.16%) |
Apr 13, 2009 | 1.959 | 2.037 | 1.882 | 1.897 | 136,377 | -0.08(-3.92%) |
Apr 09, 2009 | 1.866 | 2.029 | 1.866 | 1.975 | 205,850 | +0.16(+8.97%) |
Apr 08, 2009 | 1.688 | 1.820 | 1.680 | 1.812 | 106,555 | +0.13(+7.83%) |
Apr 07, 2009 | 1.781 | 1.866 | 1.673 | 1.680 | 98,431 | -0.19(-9.96%) |
Apr 06, 2009 | 1.936 | 1.951 | 1.804 | 1.866 | 98,885 | -0.07(-3.60%) |
Apr 03, 2009 | 1.859 | 1.944 | 1.626 | 1.936 | 231,097 | +0.09(+4.60%) |
Apr 02, 2009 | 1.626 | 2.006 | 1.626 | 1.851 | 306,560 | +0.27(+17.16%) |
Apr 01, 2009 | 1.533 | 1.587 | 1.471 | 1.580 | 83,332 | +0.02(+0.99%) |
Mar 31, 2009 | 1.495 | 1.572 | 1.448 | 1.564 | 102,931 | +0.09(+6.32%) |
Mar 30, 2009 | 1.456 | 1.487 | 1.433 | 1.471 | 246,624 | -0.12(-7.32%) |
Mar 26, 2009 | 1.572 | 1.611 | 1.541 | 1.587 | 191,353 | +0.03(+1.99%) |
Mar 25, 2009 | 1.533 | 1.642 | 1.487 | 1.556 | 91,125 | +0.05(+3.08%) |
Mar 24, 2009 | 1.665 | 1.673 | 1.502 | 1.510 | 94,177 | -0.18(-10.55%) |
Mar 23, 2009 | 1.667 | 1.696 | 1.417 | 1.688 | 1,003,965 | +0.31(+22.47%) |
Mar 20, 2009 | 1.518 | 1.518 | 1.378 | 1.378 | 239,722 | -0.12(-8.25%) |
Mar 19, 2009 | 1.541 | 1.541 | 1.479 | 1.502 | 111,760 | -0.01(-0.51%) |
Mar 18, 2009 | 1.549 | 1.564 | 1.434 | 1.510 | 614,263 | -0.04(-2.50%) |
Mar 17, 2009 | 1.518 | 1.556 | 1.502 | 1.549 | 199,678 | +0.04(+2.56%) |
Mar 16, 2009 | 1.518 | 1.665 | 1.487 | 1.510 | 128,431 | +0.02(+1.04%) |
Mar 13, 2009 | 1.580 | 1.595 | 1.479 | 1.495 | 90,666 | -0.08(-4.93%) |
Mar 12, 2009 | 1.541 | 1.618 | 1.425 | 1.572 | 314,795 | +0.02(+1.00%) |
Mar 11, 2009 | 1.696 | 1.742 | 1.556 | 1.556 | 148,942 | -0.13(-7.80%) |
Mar 10, 2009 | 1.618 | 1.804 | 1.603 | 1.688 | 225,323 | +0.12(+7.92%) |
Mar 09, 2009 | 1.719 | 1.754 | 1.549 | 1.564 | 107,195 | -0.18(-10.22%) |
Mar 06, 2009 | 1.549 | 1.766 | 1.549 | 1.742 | 149,550 | +0.21(+13.64%) |
Mar 05, 2009 | 1.843 | 1.866 | 1.487 | 1.533 | 248,335 | -0.37(-19.51%) |
Mar 04, 2009 | 1.781 | 1.913 | 1.758 | 1.905 | 92,186 | +0.14(+7.89%) |