Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.578 | 1.582 | 1.560 | 1.578 | 258,693 | +0.01(+0.57%) |
May 28, 2009 | 1.591 | 1.596 | 1.560 | 1.569 | 246,483 | -0.00(-0.28%) |
May 27, 2009 | 1.605 | 1.618 | 1.533 | 1.574 | 624,059 | -0.00(-0.28%) |
May 26, 2009 | 1.582 | 1.582 | 1.538 | 1.578 | 1,230,113 | +0.02(+1.15%) |
May 22, 2009 | 1.506 | 1.574 | 1.489 | 1.560 | 470,592 | +0.10(+6.73%) |
May 21, 2009 | 1.529 | 1.533 | 1.453 | 1.462 | 177,537 | -0.04(-2.97%) |
May 20, 2009 | 1.582 | 1.582 | 1.506 | 1.506 | 397,677 | -0.05(-3.44%) |
May 19, 2009 | 1.498 | 1.578 | 1.498 | 1.560 | 455,651 | +0.06(+4.18%) |
May 18, 2009 | 1.520 | 1.551 | 1.471 | 1.498 | 304,723 | -0.02(-1.47%) |
May 15, 2009 | 1.502 | 1.542 | 1.489 | 1.520 | 468,718 | +0.03(+1.80%) |
May 14, 2009 | 1.408 | 1.498 | 1.408 | 1.493 | 384,879 | +0.08(+6.03%) |
May 13, 2009 | 1.430 | 1.498 | 1.387 | 1.408 | 266,245 | -0.03(-2.17%) |
May 12, 2009 | 1.417 | 1.475 | 1.404 | 1.439 | 398,820 | +0.04(+2.55%) |
May 11, 2009 | 1.426 | 1.439 | 1.377 | 1.404 | 371,601 | -0.01(-0.95%) |
May 08, 2009 | 1.341 | 1.426 | 1.341 | 1.417 | 59,246 | +0.06(+4.28%) |
May 07, 2009 | 1.399 | 1.408 | 1.274 | 1.359 | 341,048 | -0.04(-2.88%) |
May 06, 2009 | 1.417 | 1.426 | 1.390 | 1.399 | 190,847 | -0.02(-1.26%) |
May 05, 2009 | 1.453 | 1.453 | 1.409 | 1.417 | 69,407 | -0.06(-3.94%) |
May 04, 2009 | 1.498 | 1.498 | 1.445 | 1.475 | 197,345 | +0.00(+0.31%) |
May 01, 2009 | 1.408 | 1.475 | 1.408 | 1.471 | 299,366 | +0.06(+4.11%) |
Apr 30, 2009 | 1.352 | 1.417 | 1.350 | 1.413 | 250,472 | +0.05(+3.61%) |
Apr 29, 2009 | 1.363 | 1.372 | 1.346 | 1.363 | 118,200 | +0.02(+1.33%) |
Apr 28, 2009 | 1.346 | 1.381 | 1.346 | 1.346 | 148,686 | -0.04(-2.59%) |
Apr 27, 2009 | 1.350 | 1.395 | 1.341 | 1.381 | 423,700 | +0.03(+2.03%) |
Apr 24, 2009 | 1.386 | 1.386 | 1.341 | 1.354 | 207,714 | -0.03(-1.99%) |
Apr 23, 2009 | 1.350 | 1.399 | 1.350 | 1.381 | 302,638 | +0.02(+1.31%) |
Apr 22, 2009 | 1.328 | 1.413 | 1.328 | 1.363 | 680,998 | +0.04(+2.69%) |
Apr 21, 2009 | 1.283 | 1.395 | 1.283 | 1.328 | 148,538 | +0.02(+1.71%) |
Apr 20, 2009 | 1.341 | 1.341 | 1.305 | 1.305 | 77,937 | -0.04(-2.67%) |
Apr 17, 2009 | 1.346 | 1.363 | 1.319 | 1.341 | 354,195 | +0.01(+0.67%) |
Apr 16, 2009 | 1.363 | 1.363 | 1.314 | 1.332 | 339,750 | -0.02(-1.32%) |
Apr 15, 2009 | 1.368 | 1.368 | 1.328 | 1.350 | 388,387 | +0.01(+0.67%) |
Apr 14, 2009 | 1.296 | 1.341 | 1.296 | 1.341 | 429,221 | +0.05(+3.80%) |
Apr 13, 2009 | 1.278 | 1.323 | 1.252 | 1.292 | 340,258 | +0.03(+2.12%) |
Apr 09, 2009 | 1.265 | 1.283 | 1.261 | 1.265 | 354,863 | +0.00(+0.35%) |
Apr 08, 2009 | 1.252 | 1.261 | 1.194 | 1.261 | 178,762 | +0.03(+2.17%) |
Apr 07, 2009 | 1.229 | 1.252 | 1.229 | 1.234 | 72,892 | -0.02(-1.43%) |
Apr 06, 2009 | 1.229 | 1.252 | 1.229 | 1.252 | 403,247 | +0.01(+0.72%) |
Apr 03, 2009 | 1.229 | 1.252 | 1.220 | 1.243 | 138,385 | -0.01(-0.71%) |
Apr 02, 2009 | 1.211 | 1.252 | 1.207 | 1.252 | 290,814 | +0.04(+3.70%) |
Apr 01, 2009 | 1.162 | 1.211 | 1.140 | 1.207 | 607,700 | +0.04(+3.85%) |
Mar 31, 2009 | 1.162 | 1.185 | 1.144 | 1.162 | 465,273 | +0.00(+0.39%) |
Mar 30, 2009 | 1.198 | 1.198 | 1.153 | 1.158 | 196,242 | -0.02(-1.89%) |
Mar 26, 2009 | 1.144 | 1.243 | 1.144 | 1.180 | 306,068 | +0.02(+1.54%) |
Mar 25, 2009 | 1.118 | 1.185 | 1.118 | 1.162 | 123,527 | +0.04(+3.17%) |
Mar 24, 2009 | 1.127 | 1.135 | 1.118 | 1.127 | 85,424 | +0.00(+0.00%) |
Mar 23, 2009 | 1.118 | 1.162 | 1.118 | 1.127 | 210,774 | -0.04(-3.08%) |
Mar 20, 2009 | 1.131 | 1.216 | 1.073 | 1.162 | 104,758 | +0.02(+1.96%) |
Mar 19, 2009 | 1.185 | 1.189 | 1.140 | 1.140 | 464,371 | -0.04(-3.41%) |
Mar 18, 2009 | 1.185 | 1.220 | 1.170 | 1.180 | 219,623 | -0.00(-0.38%) |
Mar 17, 2009 | 1.211 | 1.230 | 1.185 | 1.185 | 192,330 | -0.03(-2.21%) |
Mar 16, 2009 | 1.207 | 1.243 | 1.185 | 1.211 | 240,513 | +0.03(+2.26%) |
Mar 13, 2009 | 1.185 | 1.205 | 1.185 | 1.185 | 0 | +0.00(+0.38%) |
Mar 12, 2009 | 1.185 | 1.220 | 1.167 | 1.180 | 485,406 | +0.00(+0.00%) |
Mar 11, 2009 | 1.140 | 1.207 | 1.127 | 1.180 | 367,348 | +0.03(+2.72%) |
Mar 10, 2009 | 1.118 | 1.158 | 1.118 | 1.149 | 315,803 | +0.00(+0.39%) |
Mar 09, 2009 | 1.153 | 1.162 | 1.095 | 1.144 | 301,287 | +0.02(+1.99%) |
Mar 06, 2009 | 1.144 | 1.158 | 1.118 | 1.122 | 0 | -0.02(-1.57%) |
Mar 05, 2009 | 1.140 | 1.198 | 1.140 | 1.140 | 444,457 | -0.03(-2.30%) |
Mar 04, 2009 | 1.144 | 1.216 | 1.131 | 1.167 | 457,155 | +0.05(+4.82%) |