Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.928 | 1.987 | 1.922 | 1.987 | 59,240 | +0.06(+3.23%) |
May 28, 2009 | 2.018 | 2.018 | 1.922 | 1.925 | 41,645 | -0.05(-2.67%) |
May 27, 2009 | 2.046 | 2.061 | 1.956 | 1.977 | 93,798 | -0.05(-2.60%) |
May 26, 2009 | 1.956 | 2.170 | 1.897 | 2.030 | 267,899 | +0.09(+4.81%) |
May 22, 2009 | 1.881 | 1.937 | 1.875 | 1.937 | 6,784 | +0.02(+0.81%) |
May 21, 2009 | 1.878 | 1.937 | 1.875 | 1.922 | 14,463 | +0.02(+0.98%) |
May 20, 2009 | 1.987 | 1.987 | 1.878 | 1.903 | 61,575 | -0.08(-4.07%) |
May 19, 2009 | 1.940 | 1.989 | 1.940 | 1.984 | 11,815 | +0.01(+0.47%) |
May 18, 2009 | 2.046 | 2.046 | 1.965 | 1.974 | 25,783 | -0.07(-3.64%) |
May 15, 2009 | 1.866 | 2.049 | 1.866 | 2.049 | 75,556 | +0.17(+9.27%) |
May 14, 2009 | 1.816 | 1.875 | 1.816 | 1.875 | 49,557 | +0.06(+3.25%) |
May 13, 2009 | 1.866 | 1.876 | 1.816 | 1.816 | 48,316 | -0.06(-3.15%) |
May 12, 2009 | 1.875 | 1.903 | 1.872 | 1.875 | 10,095 | +0.01(+0.31%) |
May 11, 2009 | 1.900 | 1.910 | 1.863 | 1.869 | 35,866 | -0.02(-0.81%) |
May 08, 2009 | 1.863 | 1.909 | 1.863 | 1.884 | 39,126 | +0.02(+0.83%) |
May 07, 2009 | 1.879 | 1.906 | 1.816 | 1.869 | 76,567 | -0.01(-0.33%) |
May 06, 2009 | 1.906 | 1.906 | 1.869 | 1.875 | 34,068 | +0.03(+1.51%) |
May 05, 2009 | 1.906 | 1.925 | 1.822 | 1.847 | 134,587 | -0.06(-3.09%) |
May 04, 2009 | 1.889 | 1.909 | 1.811 | 1.906 | 26,650 | +0.04(+1.99%) |
May 01, 2009 | 1.881 | 1.937 | 1.832 | 1.869 | 52,588 | -0.01(-0.50%) |
Apr 30, 2009 | 1.899 | 1.937 | 1.807 | 1.878 | 96,739 | -0.01(-0.66%) |
Apr 29, 2009 | 1.934 | 1.956 | 1.879 | 1.891 | 104,171 | -0.00(-0.16%) |
Apr 28, 2009 | 1.928 | 1.928 | 1.875 | 1.894 | 39,632 | -0.06(-2.85%) |
Apr 27, 2009 | 1.981 | 2.024 | 1.928 | 1.949 | 55,925 | +0.03(+1.60%) |
Apr 24, 2009 | 1.956 | 1.987 | 1.881 | 1.918 | 39,268 | +0.00(+0.00%) |
Apr 23, 2009 | 1.884 | 1.965 | 1.866 | 1.918 | 67,293 | +0.01(+0.32%) |
Apr 22, 2009 | 2.024 | 2.099 | 1.875 | 1.912 | 271,642 | -0.17(-8.33%) |
Apr 21, 2009 | 2.266 | 2.266 | 2.061 | 2.086 | 108,040 | -0.20(-8.57%) |
Apr 20, 2009 | 2.279 | 2.421 | 2.251 | 2.282 | 386,718 | -0.00(-0.14%) |
Apr 17, 2009 | 2.080 | 2.347 | 1.993 | 2.285 | 645,916 | +0.33(+17.01%) |
Apr 16, 2009 | 1.962 | 1.987 | 1.863 | 1.953 | 64,475 | +0.02(+1.29%) |
Apr 15, 2009 | 2.161 | 2.167 | 1.785 | 1.928 | 312,037 | -0.19(-8.94%) |
Apr 14, 2009 | 2.483 | 2.483 | 2.021 | 2.117 | 502,006 | -0.36(-14.43%) |
Apr 13, 2009 | 1.754 | 2.474 | 1.754 | 2.474 | 1,165,984 | +0.72(+41.06%) |
Apr 09, 2009 | 1.804 | 1.859 | 1.683 | 1.754 | 111,068 | -0.02(-1.22%) |
Apr 08, 2009 | 1.537 | 1.856 | 1.490 | 1.776 | 326,466 | +0.24(+15.79%) |
Apr 07, 2009 | 1.375 | 1.549 | 1.319 | 1.534 | 128,505 | +0.21(+16.24%) |
Apr 06, 2009 | 1.406 | 1.406 | 1.288 | 1.319 | 48,906 | -0.09(-6.26%) |
Apr 03, 2009 | 1.391 | 1.412 | 1.391 | 1.407 | 17,073 | +0.01(+0.98%) |
Apr 02, 2009 | 1.378 | 1.409 | 1.378 | 1.394 | 21,260 | +0.04(+2.98%) |
Apr 01, 2009 | 1.412 | 1.412 | 1.310 | 1.354 | 33,447 | -0.07(-4.59%) |
Mar 31, 2009 | 1.304 | 1.422 | 1.304 | 1.419 | 52,353 | +0.16(+12.56%) |
Mar 30, 2009 | 1.304 | 1.314 | 1.257 | 1.260 | 52,172 | -0.04(-3.10%) |
Mar 26, 2009 | 1.273 | 1.389 | 1.271 | 1.301 | 35,966 | +0.03(+2.20%) |
Mar 25, 2009 | 1.381 | 1.381 | 1.273 | 1.273 | 22,417 | -0.03(-2.38%) |
Mar 24, 2009 | 1.307 | 1.324 | 1.293 | 1.304 | 16,573 | +0.04(+2.94%) |
Mar 23, 2009 | 1.267 | 1.282 | 1.242 | 1.267 | 21,911 | +0.01(+0.49%) |
Mar 20, 2009 | 1.357 | 1.357 | 1.245 | 1.260 | 34,120 | +0.05(+4.10%) |
Mar 19, 2009 | 1.186 | 1.267 | 1.186 | 1.211 | 14,112 | -0.01(-0.76%) |
Mar 18, 2009 | 1.183 | 1.220 | 1.167 | 1.220 | 26,505 | +0.00(+0.27%) |
Mar 17, 2009 | 1.167 | 1.218 | 1.167 | 1.217 | 16,818 | +0.02(+2.07%) |
Mar 16, 2009 | 1.133 | 1.192 | 1.133 | 1.192 | 27,864 | +0.06(+5.21%) |
Mar 13, 2009 | 1.226 | 1.226 | 1.093 | 1.133 | 25,371 | -0.07(-6.13%) |
Mar 12, 2009 | 1.226 | 1.239 | 1.136 | 1.207 | 21,148 | -0.00(-0.30%) |
Mar 11, 2009 | 1.254 | 1.254 | 1.211 | 1.211 | 6,159 | +0.01(+0.77%) |
Mar 10, 2009 | 1.149 | 1.204 | 1.142 | 1.201 | 46,126 | +0.11(+9.94%) |
Mar 09, 2009 | 1.164 | 1.220 | 1.055 | 1.093 | 82,630 | +0.10(+9.66%) |
Mar 06, 2009 | 1.077 | 1.077 | 0.9654 | 0.9965 | 64,226 | -0.09(-8.55%) |
Mar 05, 2009 | 1.133 | 1.211 | 1.090 | 1.090 | 83,857 | -0.07(-6.40%) |
Mar 04, 2009 | 1.204 | 1.269 | 1.099 | 1.164 | 58,557 | -0.12(-9.07%) |