Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.750 | 1.830 | 1.650 | 1.770 | 600,529 | +0.05(+2.91%) |
May 28, 2009 | 1.670 | 1.750 | 1.650 | 1.720 | 350,527 | +0.05(+2.99%) |
May 27, 2009 | 1.720 | 1.800 | 1.650 | 1.670 | 1,035,774 | +0.02(+1.21%) |
May 26, 2009 | 1.520 | 1.720 | 1.460 | 1.650 | 2,355,604 | +0.16(+10.73%) |
May 22, 2009 | 1.490 | 1.550 | 1.490 | 1.490 | 1,397,393 | +0.01(+0.68%) |
May 21, 2009 | 1.500 | 1.500 | 1.470 | 1.480 | 165,706 | +0.00(+0.00%) |
May 20, 2009 | 1.520 | 1.540 | 1.460 | 1.480 | 324,645 | -0.02(-1.33%) |
May 19, 2009 | 1.500 | 1.550 | 1.460 | 1.500 | 391,425 | +0.03(+2.03%) |
May 18, 2009 | 1.500 | 1.560 | 1.450 | 1.470 | 152,296 | -0.02(-1.34%) |
May 15, 2009 | 1.630 | 1.630 | 1.490 | 1.490 | 296,739 | -0.09(-5.70%) |
May 14, 2009 | 1.690 | 1.710 | 1.570 | 1.580 | 484,408 | -0.06(-3.66%) |
May 13, 2009 | 1.750 | 1.770 | 1.620 | 1.640 | 250,135 | -0.12(-6.82%) |
May 12, 2009 | 1.830 | 1.870 | 1.690 | 1.760 | 582,317 | -0.10(-5.38%) |
May 11, 2009 | 1.940 | 1.940 | 1.820 | 1.860 | 207,853 | -0.03(-1.59%) |
May 08, 2009 | 1.850 | 1.950 | 1.780 | 1.890 | 471,098 | -0.05(-2.58%) |
May 07, 2009 | 1.900 | 1.950 | 1.850 | 1.940 | 287,566 | +0.02(+1.04%) |
May 06, 2009 | 2.030 | 2.080 | 1.900 | 1.920 | 312,838 | -0.07(-3.27%) |
May 05, 2009 | 1.910 | 2.040 | 1.790 | 1.985 | 315,391 | +0.11(+5.59%) |
May 04, 2009 | 1.780 | 1.970 | 1.770 | 1.880 | 388,374 | +0.15(+8.67%) |
May 01, 2009 | 1.800 | 1.830 | 1.700 | 1.730 | 137,390 | -0.07(-3.89%) |
Apr 30, 2009 | 1.670 | 1.820 | 1.670 | 1.800 | 229,186 | +0.12(+7.14%) |
Apr 29, 2009 | 1.750 | 1.790 | 1.660 | 1.680 | 64,130 | +0.03(+1.82%) |
Apr 28, 2009 | 1.590 | 1.672 | 1.560 | 1.650 | 79,486 | +0.08(+5.10%) |
Apr 27, 2009 | 1.650 | 1.690 | 1.570 | 1.570 | 350,498 | -0.08(-4.85%) |
Apr 24, 2009 | 1.680 | 1.715 | 1.620 | 1.650 | 179,014 | +0.00(+0.00%) |
Apr 23, 2009 | 1.670 | 1.800 | 1.610 | 1.650 | 211,418 | -0.05(-2.94%) |
Apr 22, 2009 | 1.600 | 1.740 | 1.560 | 1.700 | 293,855 | +0.12(+7.59%) |
Apr 21, 2009 | 1.460 | 1.580 | 1.410 | 1.580 | 212,655 | +0.12(+8.22%) |
Apr 20, 2009 | 1.490 | 1.520 | 1.410 | 1.460 | 234,139 | +0.00(+0.00%) |
Apr 17, 2009 | 1.460 | 1.480 | 1.400 | 1.460 | 249,037 | -0.01(-0.68%) |
Apr 16, 2009 | 1.540 | 1.560 | 1.400 | 1.470 | 259,092 | -0.10(-6.37%) |
Apr 15, 2009 | 1.650 | 1.680 | 1.500 | 1.570 | 141,106 | -0.12(-7.10%) |
Apr 14, 2009 | 1.680 | 1.800 | 1.660 | 1.690 | 149,900 | -0.06(-3.43%) |
Apr 13, 2009 | 1.750 | 1.800 | 1.740 | 1.750 | 130,839 | +0.00(+0.00%) |
Apr 09, 2009 | 1.700 | 1.770 | 1.700 | 1.750 | 217,955 | +0.08(+4.79%) |
Apr 08, 2009 | 1.710 | 1.710 | 1.570 | 1.670 | 146,294 | -0.04(-2.34%) |
Apr 07, 2009 | 1.730 | 1.740 | 1.650 | 1.710 | 178,691 | -0.02(-1.16%) |
Apr 06, 2009 | 1.710 | 1.760 | 1.700 | 1.730 | 107,588 | -0.03(-1.70%) |
Apr 03, 2009 | 1.780 | 1.780 | 1.720 | 1.760 | 157,565 | -0.01(-0.56%) |
Apr 02, 2009 | 1.780 | 1.800 | 1.740 | 1.770 | 279,065 | -0.01(-0.56%) |
Apr 01, 2009 | 1.740 | 1.790 | 1.666 | 1.780 | 350,477 | +0.05(+2.89%) |
Mar 31, 2009 | 1.780 | 1.780 | 1.710 | 1.730 | 185,122 | -0.06(-3.35%) |
Mar 30, 2009 | 1.890 | 1.890 | 1.750 | 1.790 | 256,026 | -0.09(-4.79%) |
Mar 26, 2009 | 1.860 | 1.950 | 1.800 | 1.880 | 200,470 | +0.02(+1.08%) |
Mar 25, 2009 | 2.180 | 2.290 | 1.790 | 1.860 | 596,237 | -0.25(-11.85%) |
Mar 24, 2009 | 1.630 | 2.240 | 1.610 | 2.110 | 1,124,259 | +0.48(+29.45%) |
Mar 23, 2009 | 1.610 | 1.640 | 1.370 | 1.630 | 364,039 | +0.28(+20.74%) |
Mar 20, 2009 | 1.400 | 1.440 | 1.340 | 1.350 | 229,519 | -0.08(-5.59%) |
Mar 19, 2009 | 1.250 | 1.450 | 1.220 | 1.430 | 908,862 | +0.21(+17.21%) |
Mar 18, 2009 | 1.200 | 1.250 | 1.170 | 1.220 | 402,270 | +0.00(+0.00%) |
Mar 17, 2009 | 1.190 | 1.240 | 1.140 | 1.220 | 552,167 | +0.09(+7.96%) |
Mar 16, 2009 | 1.020 | 1.270 | 1.020 | 1.130 | 941,784 | +0.16(+16.49%) |
Mar 13, 2009 | 0.9600 | 1.000 | 0.8900 | 0.9700 | 1,473,360 | +0.04(+4.30%) |
Mar 12, 2009 | 0.9500 | 0.9600 | 0.9000 | 0.9300 | 445,314 | +0.04(+4.49%) |
Mar 11, 2009 | 0.9500 | 0.9600 | 0.8800 | 0.8900 | 176,003 | -0.02(-2.20%) |
Mar 10, 2009 | 0.9700 | 0.9800 | 0.8620 | 0.9100 | 556,208 | -0.02(-2.14%) |
Mar 09, 2009 | 0.9500 | 0.9599 | 0.8500 | 0.9299 | 246,174 | +0.01(+1.08%) |
Mar 06, 2009 | 0.9500 | 0.9900 | 0.8600 | 0.9200 | 1,780,814 | +0.12(+15.00%) |
Mar 05, 2009 | 1.000 | 1.000 | 0.7900 | 0.8000 | 421,172 | -0.15(-15.79%) |
Mar 04, 2009 | 1.030 | 1.040 | 0.9500 | 0.9500 | 391,392 | -0.07(-6.86%) |