Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.860 | 1.860 | 1.780 | 1.810 | 7,657 | +0.03(+1.69%) |
May 28, 2009 | 1.720 | 1.870 | 1.720 | 1.780 | 4,044 | +0.01(+0.56%) |
May 27, 2009 | 1.760 | 1.780 | 1.750 | 1.770 | 2,330 | -0.03(-1.67%) |
May 26, 2009 | 1.870 | 1.870 | 1.770 | 1.800 | 17,204 | -0.06(-3.23%) |
May 22, 2009 | 1.850 | 1.870 | 1.670 | 1.860 | 8,354 | +0.15(+8.77%) |
May 21, 2009 | 1.830 | 1.850 | 1.710 | 1.710 | 13,441 | -0.16(-8.56%) |
May 20, 2009 | 1.770 | 1.870 | 1.770 | 1.870 | 28,751 | +0.14(+8.09%) |
May 19, 2009 | 1.650 | 1.740 | 1.550 | 1.730 | 154,094 | +0.08(+4.85%) |
May 18, 2009 | 1.750 | 1.750 | 1.630 | 1.650 | 40,089 | -0.09(-5.17%) |
May 15, 2009 | 1.930 | 1.930 | 1.740 | 1.740 | 68,497 | -0.18(-9.37%) |
May 14, 2009 | 2.010 | 2.020 | 1.920 | 1.920 | 2,800 | -0.08(-4.00%) |
May 13, 2009 | 2.120 | 2.124 | 2.000 | 2.000 | 25,525 | -0.20(-9.09%) |
May 12, 2009 | 2.110 | 2.376 | 2.110 | 2.200 | 47,476 | +0.18(+8.91%) |
May 11, 2009 | 1.990 | 2.120 | 1.990 | 2.020 | 13,747 | +0.03(+1.51%) |
May 08, 2009 | 2.150 | 2.177 | 1.900 | 1.990 | 48,090 | -0.21(-9.55%) |
May 07, 2009 | 2.430 | 2.600 | 2.200 | 2.200 | 65,580 | -0.20(-8.33%) |
May 06, 2009 | 2.300 | 2.400 | 2.130 | 2.400 | 7,512 | +0.04(+1.86%) |
May 05, 2009 | 2.080 | 2.356 | 2.080 | 2.356 | 6,050 | +0.21(+9.59%) |
May 04, 2009 | 2.150 | 2.189 | 2.100 | 2.150 | 11,033 | +0.05(+2.38%) |
May 01, 2009 | 2.300 | 2.300 | 2.070 | 2.100 | 8,300 | -0.25(-10.64%) |
Apr 30, 2009 | 2.120 | 2.360 | 1.926 | 2.350 | 24,027 | +0.20(+9.30%) |
Apr 29, 2009 | 2.017 | 2.170 | 2.010 | 2.150 | 16,610 | -0.02(-0.97%) |
Apr 28, 2009 | 2.300 | 2.300 | 2.030 | 2.171 | 29,440 | -0.23(-9.54%) |
Apr 27, 2009 | 2.400 | 2.410 | 2.100 | 2.400 | 21,450 | +0.01(+0.42%) |
Apr 24, 2009 | 1.780 | 2.469 | 1.780 | 2.390 | 155,051 | +0.62(+35.03%) |
Apr 23, 2009 | 1.780 | 1.780 | 1.750 | 1.770 | 3,000 | +0.05(+2.91%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.710 | 1.720 | 10,592 | +0.02(+1.17%) |
Apr 21, 2009 | 1.750 | 1.750 | 1.660 | 1.700 | 2,628 | +0.00(+0.01%) |
Apr 20, 2009 | 1.740 | 1.740 | 1.670 | 1.700 | 3,350 | +0.00(+0.00%) |
Apr 17, 2009 | 1.630 | 1.740 | 1.630 | 1.700 | 4,800 | -0.05(-2.86%) |
Apr 16, 2009 | 1.660 | 1.750 | 1.610 | 1.750 | 11,033 | +0.04(+2.34%) |
Apr 15, 2009 | 1.710 | 1.710 | 1.600 | 1.710 | 11,230 | -0.04(-2.18%) |
Apr 14, 2009 | 1.750 | 1.750 | 1.610 | 1.748 | 20,160 | +0.05(+2.83%) |
Apr 13, 2009 | 1.710 | 1.730 | 1.670 | 1.700 | 10,741 | -0.11(-6.07%) |
Apr 09, 2009 | 1.690 | 1.810 | 1.690 | 1.810 | 11,867 | +0.12(+7.09%) |
Apr 08, 2009 | 1.640 | 1.730 | 1.640 | 1.690 | 7,810 | +0.01(+0.60%) |
Apr 07, 2009 | 1.690 | 1.829 | 1.650 | 1.680 | 8,396 | -0.10(-5.62%) |
Apr 06, 2009 | 1.780 | 1.780 | 1.670 | 1.780 | 14,215 | -0.06(-3.26%) |
Apr 03, 2009 | 1.900 | 1.900 | 1.780 | 1.840 | 3,920 | -0.06(-3.16%) |
Apr 02, 2009 | 1.810 | 2.100 | 1.810 | 1.900 | 58,020 | +0.08(+4.40%) |
Apr 01, 2009 | 1.750 | 1.840 | 1.610 | 1.820 | 28,240 | +0.02(+1.11%) |
Mar 31, 2009 | 1.790 | 1.800 | 1.560 | 1.800 | 37,130 | +0.10(+5.88%) |
Mar 30, 2009 | 1.460 | 1.700 | 1.410 | 1.700 | 70,747 | +0.21(+14.09%) |
Mar 26, 2009 | 1.450 | 1.490 | 1.320 | 1.490 | 66,729 | +0.07(+4.93%) |
Mar 25, 2009 | 1.400 | 1.590 | 1.250 | 1.420 | 173,671 | +0.05(+3.65%) |
Mar 24, 2009 | 1.250 | 1.600 | 1.250 | 1.370 | 194,537 | +0.21(+18.10%) |
Mar 23, 2009 | 1.480 | 1.890 | 1.150 | 1.160 | 82,845 | -0.41(-26.11%) |
Mar 20, 2009 | 1.510 | 1.600 | 1.280 | 1.570 | 77,700 | +0.21(+15.44%) |
Mar 19, 2009 | 1.180 | 1.560 | 1.135 | 1.360 | 148,881 | +0.22(+19.30%) |
Mar 18, 2009 | 1.080 | 1.160 | 1.016 | 1.140 | 30,344 | +0.10(+9.62%) |
Mar 17, 2009 | 1.040 | 1.050 | 0.9800 | 1.040 | 25,125 | -0.02(-1.89%) |
Mar 16, 2009 | 1.060 | 1.060 | 1.000 | 1.060 | 32,912 | +0.04(+3.92%) |
Mar 13, 2009 | 1.060 | 1.180 | 1.000 | 1.020 | 33,110 | -0.07(-6.42%) |
Mar 12, 2009 | 1.220 | 1.300 | 0.9700 | 1.090 | 160,643 | -0.11(-9.17%) |
Mar 11, 2009 | 1.360 | 1.425 | 1.100 | 1.200 | 20,340 | -0.21(-14.89%) |
Mar 10, 2009 | 1.455 | 1.500 | 1.300 | 1.410 | 28,936 | -0.03(-2.08%) |
Mar 09, 2009 | 1.470 | 1.580 | 1.440 | 1.440 | 13,677 | -0.03(-2.04%) |
Mar 06, 2009 | 1.570 | 1.585 | 1.360 | 1.470 | 6,533 | -0.08(-5.47%) |
Mar 05, 2009 | 1.600 | 1.600 | 1.520 | 1.555 | 2,897 | -0.06(-3.42%) |
Mar 04, 2009 | 1.540 | 1.610 | 1.530 | 1.610 | 9,450 | +0.00(+0.10%) |