Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.809 | 1.993 | 1.763 | 1.993 | 3,309 | +0.29(+17.12%) |
May 28, 2009 | 1.756 | 1.756 | 1.702 | 1.702 | 260 | -0.11(-6.33%) |
May 27, 2009 | 1.802 | 1.817 | 1.602 | 1.817 | 1,434 | +0.08(+4.87%) |
May 26, 2009 | 1.725 | 1.917 | 1.495 | 1.733 | 14,613 | +0.02(+1.34%) |
May 22, 2009 | 1.740 | 1.740 | 1.694 | 1.710 | 521 | +0.01(+0.45%) |
May 21, 2009 | 1.901 | 1.901 | 1.702 | 1.702 | 7,073 | -0.23(-11.90%) |
May 20, 2009 | 1.909 | 1.970 | 1.894 | 1.932 | 2,827 | -0.05(-2.70%) |
May 19, 2009 | 1.955 | 2.139 | 1.794 | 1.986 | 8,604 | +0.08(+4.02%) |
May 18, 2009 | 1.832 | 2.078 | 1.832 | 1.909 | 6,376 | -0.08(-4.23%) |
May 15, 2009 | 2.070 | 2.200 | 1.725 | 1.993 | 15,849 | +0.27(+15.56%) |
May 14, 2009 | 2.039 | 2.039 | 1.656 | 1.725 | 8,274 | -0.33(-16.04%) |
May 13, 2009 | 1.763 | 2.055 | 1.602 | 2.055 | 3,912 | +0.31(+17.54%) |
May 12, 2009 | 1.710 | 1.878 | 1.610 | 1.748 | 5,869 | -0.35(-16.79%) |
May 11, 2009 | 1.932 | 2.290 | 1.924 | 2.101 | 7,148 | +0.21(+11.20%) |
May 08, 2009 | 1.779 | 2.262 | 1.733 | 1.889 | 12,521 | +0.10(+5.30%) |
May 07, 2009 | 1.809 | 1.917 | 1.786 | 1.794 | 31,955 | -0.06(-3.38%) |
May 06, 2009 | 1.802 | 1.886 | 1.802 | 1.857 | 3,009 | -0.21(-10.30%) |
May 05, 2009 | 1.848 | 2.070 | 1.756 | 2.070 | 1,786 | +0.22(+12.03%) |
May 04, 2009 | 1.848 | 2.032 | 1.740 | 1.848 | 2,643 | +0.18(+11.06%) |
May 01, 2009 | 1.863 | 2.032 | 1.610 | 1.664 | 7,434 | -0.02(-0.91%) |
Apr 30, 2009 | 1.633 | 2.009 | 1.595 | 1.679 | 11,386 | -0.08(-4.79%) |
Apr 28, 2009 | 1.756 | 1.763 | 1.763 | 1.763 | 1,434 | +0.15(+9.01%) |
Apr 27, 2009 | 1.817 | 1.817 | 1.618 | 1.618 | 260 | -0.22(-12.09%) |
Apr 24, 2009 | 1.840 | 1.840 | 1.840 | 1.840 | 1,565 | -0.03(-1.64%) |
Apr 23, 2009 | 1.694 | 1.932 | 1.694 | 1.871 | 3,702 | +0.25(+15.64%) |
Apr 22, 2009 | 1.618 | 1.618 | 1.618 | 1.618 | 130 | -0.14(-7.86%) |
Apr 21, 2009 | 1.740 | 1.756 | 1.740 | 1.756 | 391 | -0.11(-6.15%) |
Apr 20, 2009 | 1.587 | 1.871 | 1.587 | 1.871 | 5,140 | +0.28(+17.87%) |
Apr 17, 2009 | 1.625 | 1.747 | 1.557 | 1.587 | 1,252 | -0.08(-4.61%) |
Apr 16, 2009 | 1.748 | 1.848 | 1.541 | 1.664 | 1,956 | -0.05(-3.13%) |
Apr 15, 2009 | 2.093 | 2.093 | 1.464 | 1.717 | 5,558 | -0.15(-7.82%) |
Apr 14, 2009 | 1.825 | 2.108 | 1.457 | 1.863 | 4,043 | +0.05(+2.53%) |
Apr 13, 2009 | 1.625 | 2.070 | 1.549 | 1.817 | 3,260 | -0.04(-2.07%) |
Apr 09, 2009 | 1.840 | 2.162 | 1.457 | 1.855 | 9,556 | +0.09(+5.22%) |
Apr 08, 2009 | 1.717 | 1.763 | 1.702 | 1.763 | 4,565 | +0.15(+9.53%) |
Apr 07, 2009 | 1.717 | 1.717 | 1.572 | 1.610 | 2,999 | -0.11(-6.25%) |
Apr 06, 2009 | 1.602 | 1.717 | 1.602 | 1.717 | 946 | +0.12(+7.69%) |
Apr 03, 2009 | 1.917 | 1.917 | 1.595 | 1.595 | 6,401 | -0.35(-18.11%) |
Apr 02, 2009 | 1.664 | 1.947 | 1.664 | 1.947 | 913 | +0.35(+22.11%) |
Apr 01, 2009 | 1.572 | 1.595 | 1.572 | 1.595 | 2,869 | +0.10(+6.87%) |
Mar 31, 2009 | 1.492 | 1.492 | 1.492 | 1.492 | 260 | +0.04(+2.44%) |
Mar 27, 2009 | 1.671 | 1.671 | 1.326 | 1.457 | 7,926 | -0.25(-14.41%) |
Mar 26, 2009 | 1.702 | 1.702 | 1.702 | 1.702 | 200 | -0.11(-6.33%) |
Mar 25, 2009 | 1.909 | 2.001 | 1.702 | 1.817 | 1,412 | -0.13(-6.69%) |
Mar 24, 2009 | 1.932 | 1.955 | 1.932 | 1.947 | 652 | +0.00(+0.00%) |
Mar 23, 2009 | 1.917 | 1.955 | 1.917 | 1.947 | 2,525 | +0.25(+14.41%) |
Mar 20, 2009 | 1.702 | 1.702 | 1.702 | 1.702 | 489 | -0.44(-20.43%) |
Mar 19, 2009 | 2.446 | 2.576 | 2.101 | 2.139 | 17,964 | -0.48(-18.42%) |
Mar 18, 2009 | 1.763 | 2.653 | 1.763 | 2.622 | 8,738 | +0.87(+50.00%) |
Mar 17, 2009 | 1.533 | 1.748 | 1.411 | 1.748 | 19,564 | +0.60(+52.00%) |
Mar 16, 2009 | 0.8434 | 1.150 | 0.8434 | 1.150 | 15,129 | +0.13(+12.78%) |
Mar 13, 2009 | 0.9430 | 1.020 | 0.9430 | 1.020 | 782 | +0.08(+8.13%) |
Mar 12, 2009 | 0.9277 | 1.058 | 0.8587 | 0.9430 | 8,180 | +0.17(+21.78%) |
Mar 11, 2009 | 0.7820 | 0.7820 | 0.7744 | 0.7744 | 6,195 | -0.01(-0.98%) |
Mar 10, 2009 | 0.7667 | 0.7897 | 0.7667 | 0.7820 | 1,558 | +0.02(+2.00%) |
Mar 09, 2009 | 0.7667 | 0.8050 | 0.7667 | 0.7667 | 4,480 | -0.00(-0.01%) |
Mar 06, 2009 | 0.7667 | 0.7668 | 0.7667 | 0.7668 | 2,739 | +0.00(+0.01%) |
Mar 05, 2009 | 0.7668 | 0.7668 | 0.7667 | 0.7667 | 260 | -0.07(-8.26%) |
Mar 04, 2009 | 0.8434 | 0.8434 | 0.7667 | 0.8357 | 13,466 | +0.02(+1.87%) |