Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.600 | 1.670 | 1.600 | 1.650 | 623,257 | +0.00(+0.00%) |
May 28, 2009 | 1.690 | 1.710 | 1.630 | 1.650 | 311,861 | -0.02(-1.20%) |
May 27, 2009 | 1.750 | 1.770 | 1.670 | 1.670 | 248,924 | -0.09(-5.11%) |
May 26, 2009 | 1.680 | 1.760 | 1.680 | 1.760 | 278,817 | +0.06(+3.53%) |
May 22, 2009 | 1.680 | 1.750 | 1.680 | 1.700 | 126,885 | +0.03(+1.80%) |
May 21, 2009 | 1.620 | 1.700 | 1.620 | 1.670 | 207,575 | +0.02(+1.21%) |
May 20, 2009 | 1.670 | 1.750 | 1.640 | 1.650 | 282,658 | +0.00(+0.00%) |
May 19, 2009 | 1.810 | 1.820 | 1.650 | 1.650 | 358,394 | -0.13(-7.30%) |
May 18, 2009 | 1.630 | 1.780 | 1.630 | 1.780 | 339,202 | +0.17(+10.56%) |
May 15, 2009 | 1.670 | 1.670 | 1.580 | 1.610 | 208,399 | -0.01(-0.62%) |
May 14, 2009 | 1.570 | 1.670 | 1.570 | 1.620 | 229,522 | +0.04(+2.53%) |
May 13, 2009 | 1.660 | 1.670 | 1.580 | 1.580 | 222,990 | -0.10(-5.95%) |
May 12, 2009 | 1.720 | 1.750 | 1.660 | 1.680 | 143,406 | -0.03(-1.75%) |
May 11, 2009 | 1.730 | 1.750 | 1.690 | 1.710 | 133,319 | -0.06(-3.39%) |
May 08, 2009 | 1.780 | 1.790 | 1.681 | 1.770 | 148,717 | +0.03(+1.72%) |
May 07, 2009 | 1.780 | 1.800 | 1.680 | 1.740 | 282,444 | -0.03(-1.69%) |
May 06, 2009 | 1.740 | 1.790 | 1.740 | 1.770 | 205,737 | +0.06(+3.51%) |
May 05, 2009 | 1.790 | 1.810 | 1.690 | 1.710 | 271,960 | -0.09(-5.00%) |
May 04, 2009 | 1.780 | 1.800 | 1.730 | 1.800 | 217,727 | +0.06(+3.45%) |
May 01, 2009 | 1.720 | 1.770 | 1.710 | 1.740 | 173,430 | -0.02(-1.14%) |
Apr 30, 2009 | 1.800 | 1.820 | 1.720 | 1.760 | 383,868 | -0.03(-1.68%) |
Apr 29, 2009 | 1.670 | 1.800 | 1.670 | 1.790 | 239,025 | +0.13(+7.83%) |
Apr 28, 2009 | 1.680 | 1.740 | 1.640 | 1.660 | 204,730 | -0.03(-1.78%) |
Apr 27, 2009 | 1.800 | 1.800 | 1.670 | 1.690 | 328,669 | -0.16(-8.65%) |
Apr 24, 2009 | 1.790 | 1.860 | 1.750 | 1.850 | 263,950 | +0.07(+3.93%) |
Apr 23, 2009 | 1.900 | 1.905 | 1.750 | 1.780 | 314,852 | -0.12(-6.32%) |
Apr 22, 2009 | 1.840 | 1.920 | 1.800 | 1.900 | 158,007 | +0.02(+1.06%) |
Apr 21, 2009 | 1.760 | 1.900 | 1.760 | 1.880 | 171,104 | +0.12(+6.82%) |
Apr 20, 2009 | 1.920 | 1.920 | 1.760 | 1.760 | 210,130 | -0.21(-10.66%) |
Apr 17, 2009 | 1.990 | 1.990 | 1.910 | 1.970 | 148,239 | -0.01(-0.51%) |
Apr 16, 2009 | 1.900 | 1.990 | 1.890 | 1.980 | 134,471 | +0.07(+3.66%) |
Apr 15, 2009 | 1.790 | 1.910 | 1.770 | 1.910 | 72,508 | +0.11(+6.11%) |
Apr 14, 2009 | 1.890 | 1.920 | 1.800 | 1.800 | 226,821 | -0.10(-5.26%) |
Apr 13, 2009 | 1.830 | 1.900 | 1.780 | 1.900 | 154,804 | +0.07(+3.83%) |
Apr 09, 2009 | 1.830 | 1.870 | 1.780 | 1.830 | 231,440 | +0.05(+2.81%) |
Apr 08, 2009 | 1.760 | 1.790 | 1.730 | 1.780 | 112,913 | +0.03(+1.71%) |
Apr 07, 2009 | 1.750 | 1.850 | 1.750 | 1.750 | 203,935 | -0.08(-4.37%) |
Apr 06, 2009 | 1.830 | 1.850 | 1.740 | 1.830 | 198,034 | -0.02(-1.08%) |
Apr 03, 2009 | 1.810 | 1.870 | 1.650 | 1.850 | 189,897 | +0.04(+2.21%) |
Apr 02, 2009 | 1.640 | 1.820 | 1.640 | 1.810 | 440,155 | +0.22(+13.84%) |
Apr 01, 2009 | 1.490 | 1.590 | 1.460 | 1.590 | 187,489 | +0.07(+4.61%) |
Mar 31, 2009 | 1.600 | 1.640 | 1.510 | 1.520 | 363,549 | -0.05(-3.18%) |
Mar 30, 2009 | 1.600 | 1.600 | 1.510 | 1.570 | 175,460 | -0.13(-7.65%) |
Mar 26, 2009 | 1.630 | 1.700 | 1.580 | 1.700 | 404,734 | +0.10(+6.25%) |
Mar 25, 2009 | 1.580 | 1.700 | 1.480 | 1.600 | 355,563 | +0.05(+3.23%) |
Mar 24, 2009 | 1.670 | 1.700 | 1.550 | 1.550 | 170,776 | -0.15(-8.82%) |
Mar 23, 2009 | 1.620 | 1.700 | 1.500 | 1.700 | 443,782 | +0.11(+6.92%) |
Mar 20, 2009 | 1.670 | 1.670 | 1.520 | 1.590 | 696,753 | -0.06(-3.64%) |
Mar 19, 2009 | 1.560 | 1.650 | 1.540 | 1.650 | 268,961 | +0.11(+7.14%) |
Mar 18, 2009 | 1.700 | 1.750 | 1.380 | 1.540 | 498,807 | -0.16(-9.41%) |
Mar 17, 2009 | 1.500 | 1.700 | 1.470 | 1.700 | 200,100 | +0.20(+13.33%) |
Mar 16, 2009 | 1.500 | 1.510 | 1.420 | 1.500 | 151,704 | +0.02(+1.35%) |
Mar 13, 2009 | 1.450 | 1.500 | 1.380 | 1.480 | 429,183 | +0.03(+2.07%) |
Mar 12, 2009 | 1.260 | 1.470 | 1.250 | 1.450 | 487,435 | +0.19(+15.08%) |
Mar 11, 2009 | 1.240 | 1.320 | 1.240 | 1.260 | 217,206 | +0.02(+1.61%) |
Mar 10, 2009 | 1.100 | 1.240 | 1.100 | 1.240 | 356,731 | +0.18(+16.98%) |
Mar 09, 2009 | 1.220 | 1.250 | 1.060 | 1.060 | 369,935 | -0.17(-13.82%) |
Mar 06, 2009 | 1.240 | 1.250 | 1.210 | 1.230 | 284,922 | +0.04(+3.36%) |
Mar 05, 2009 | 1.370 | 1.430 | 1.170 | 1.190 | 352,303 | -0.22(-15.60%) |
Mar 04, 2009 | 1.440 | 1.550 | 1.390 | 1.410 | 268,591 | -0.02(-1.40%) |