Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.757 | 1.809 | 1.688 | 1.809 | 860,999 | +0.07(+4.19%) |
May 28, 2009 | 1.814 | 1.832 | 1.700 | 1.736 | 965,558 | -0.08(-4.27%) |
May 27, 2009 | 1.914 | 1.969 | 1.789 | 1.813 | 1,179,229 | -0.13(-6.54%) |
May 26, 2009 | 1.762 | 1.944 | 1.749 | 1.940 | 733,269 | +0.18(+10.10%) |
May 22, 2009 | 1.811 | 1.860 | 1.755 | 1.762 | 456,867 | -0.04(-2.07%) |
May 21, 2009 | 1.828 | 1.862 | 1.741 | 1.799 | 812,991 | -0.06(-3.01%) |
May 20, 2009 | 1.976 | 2.080 | 1.845 | 1.855 | 1,342,102 | -0.09(-4.67%) |
May 19, 2009 | 1.743 | 1.961 | 1.710 | 1.946 | 1,684,549 | +0.23(+13.32%) |
May 18, 2009 | 1.685 | 1.749 | 1.659 | 1.717 | 1,479,596 | +0.05(+2.81%) |
May 15, 2009 | 1.671 | 1.738 | 1.607 | 1.670 | 1,011,086 | -0.01(-0.71%) |
May 14, 2009 | 1.616 | 1.750 | 1.561 | 1.682 | 1,059,074 | +0.11(+7.24%) |
May 13, 2009 | 1.710 | 1.710 | 1.523 | 1.569 | 1,120,682 | -0.18(-10.17%) |
May 12, 2009 | 1.746 | 1.778 | 1.648 | 1.746 | 1,046,307 | +0.03(+1.78%) |
May 11, 2009 | 1.881 | 1.909 | 1.685 | 1.716 | 925,241 | -0.21(-10.93%) |
May 08, 2009 | 1.823 | 1.958 | 1.809 | 1.926 | 1,080,152 | +0.13(+7.03%) |
May 07, 2009 | 1.949 | 1.957 | 1.742 | 1.800 | 1,020,346 | -0.09(-4.78%) |
May 06, 2009 | 1.961 | 2.034 | 1.718 | 1.890 | 1,867,435 | -0.09(-4.54%) |
May 05, 2009 | 2.052 | 2.054 | 1.948 | 1.980 | 962,245 | -0.10(-4.88%) |
May 04, 2009 | 1.971 | 2.130 | 1.943 | 2.082 | 1,334,914 | +0.12(+5.99%) |
May 01, 2009 | 1.987 | 2.042 | 1.922 | 1.964 | 1,453,984 | -0.01(-0.52%) |
Apr 30, 2009 | 2.220 | 2.312 | 1.935 | 1.974 | 1,834,210 | -0.20(-9.30%) |
Apr 29, 2009 | 1.958 | 2.247 | 1.929 | 2.177 | 1,483,936 | +0.24(+12.66%) |
Apr 28, 2009 | 1.782 | 2.018 | 1.761 | 1.932 | 1,510,884 | +0.13(+6.94%) |
Apr 27, 2009 | 1.935 | 1.940 | 1.739 | 1.807 | 1,308,625 | -0.18(-8.97%) |
Apr 24, 2009 | 1.799 | 2.081 | 1.794 | 1.985 | 1,182,852 | +0.21(+12.00%) |
Apr 23, 2009 | 1.933 | 1.933 | 1.709 | 1.772 | 1,409,561 | -0.16(-8.09%) |
Apr 22, 2009 | 1.859 | 2.086 | 1.835 | 1.928 | 1,178,299 | -0.02(-0.82%) |
Apr 21, 2009 | 1.703 | 1.965 | 1.680 | 1.944 | 1,489,399 | +0.24(+13.88%) |
Apr 20, 2009 | 1.885 | 1.904 | 1.669 | 1.707 | 903,737 | -0.23(-11.70%) |
Apr 17, 2009 | 2.062 | 2.062 | 1.901 | 1.933 | 1,278,886 | -0.12(-5.93%) |
Apr 16, 2009 | 1.946 | 2.078 | 1.878 | 2.055 | 1,150,149 | +0.13(+6.59%) |
Apr 15, 2009 | 1.751 | 1.928 | 1.680 | 1.928 | 1,203,911 | +0.17(+9.47%) |
Apr 14, 2009 | 1.833 | 1.840 | 1.703 | 1.761 | 1,230,840 | -0.11(-5.69%) |
Apr 13, 2009 | 1.898 | 1.898 | 1.688 | 1.867 | 1,123,162 | -0.05(-2.74%) |
Apr 09, 2009 | 1.681 | 1.927 | 1.649 | 1.920 | 1,462,412 | +0.31(+19.54%) |
Apr 08, 2009 | 1.512 | 1.619 | 1.492 | 1.606 | 1,184,343 | +0.12(+7.79%) |
Apr 07, 2009 | 1.588 | 1.690 | 1.484 | 1.490 | 1,297,640 | -0.15(-8.90%) |
Apr 06, 2009 | 1.785 | 1.786 | 1.592 | 1.636 | 1,440,229 | -0.22(-11.97%) |
Apr 03, 2009 | 1.702 | 1.876 | 1.690 | 1.858 | 1,146,235 | +0.15(+8.50%) |
Apr 02, 2009 | 1.521 | 1.780 | 1.506 | 1.713 | 1,650,858 | +0.23(+15.37%) |
Apr 01, 2009 | 1.377 | 1.519 | 1.321 | 1.484 | 1,663,315 | +0.08(+5.81%) |
Mar 31, 2009 | 1.269 | 1.470 | 1.232 | 1.403 | 1,538,337 | +0.16(+12.69%) |
Mar 30, 2009 | 1.343 | 1.350 | 1.110 | 1.245 | 1,430,194 | -0.35(-21.84%) |
Mar 26, 2009 | 1.452 | 1.610 | 1.452 | 1.593 | 1,329,625 | +0.14(+9.43%) |
Mar 25, 2009 | 1.507 | 1.608 | 1.349 | 1.456 | 1,717,561 | -0.02(-1.57%) |
Mar 24, 2009 | 1.624 | 1.700 | 1.479 | 1.479 | 1,284,350 | -0.18(-10.91%) |
Mar 23, 2009 | 1.548 | 1.667 | 1.548 | 1.660 | 1,633,073 | +0.30(+21.63%) |
Mar 20, 2009 | 1.467 | 1.499 | 1.338 | 1.365 | 1,574,139 | -0.08(-5.64%) |
Mar 19, 2009 | 1.357 | 1.524 | 1.345 | 1.446 | 893,178 | +0.10(+7.56%) |
Mar 18, 2009 | 1.184 | 1.346 | 1.171 | 1.345 | 901,625 | +0.16(+13.26%) |
Mar 17, 2009 | 1.130 | 1.200 | 1.079 | 1.187 | 1,129,710 | +0.08(+7.18%) |
Mar 16, 2009 | 1.106 | 1.237 | 1.078 | 1.108 | 1,128,276 | +0.02(+1.95%) |
Mar 13, 2009 | 0.9270 | 1.101 | 0.8837 | 1.087 | 0 | +0.17(+18.32%) |
Mar 12, 2009 | 0.7613 | 0.9276 | 0.7417 | 0.9183 | 1,504,278 | +0.16(+20.61%) |
Mar 11, 2009 | 0.7743 | 0.8011 | 0.7567 | 0.7613 | 1,466,364 | -0.02(-2.06%) |
Mar 10, 2009 | 0.7226 | 0.7908 | 0.7226 | 0.7773 | 2,643,946 | +0.06(+8.74%) |
Mar 09, 2009 | 0.7283 | 0.7851 | 0.7051 | 0.7149 | 1,409,968 | -0.06(-7.61%) |
Mar 06, 2009 | 0.7675 | 0.7866 | 0.7381 | 0.7737 | 0 | -0.01(-1.70%) |
Mar 05, 2009 | 0.8383 | 0.8610 | 0.7743 | 0.7872 | 435,904 | -0.07(-8.68%) |
Mar 04, 2009 | 0.9043 | 0.9487 | 0.8217 | 0.8620 | 1,250,969 | -0.08(-8.74%) |