Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.432 | 1.465 | 1.432 | 1.465 | 879,070 | +0.02(+1.41%) |
Jun 29, 2009 | 1.460 | 1.475 | 1.442 | 1.445 | 999,475 | -0.01(-0.35%) |
Jun 26, 2009 | 1.450 | 1.468 | 1.437 | 1.450 | 1,212,939 | +0.02(+1.07%) |
Jun 25, 2009 | 1.414 | 1.435 | 1.414 | 1.435 | 730,588 | +0.03(+2.37%) |
Jun 24, 2009 | 1.386 | 1.419 | 1.386 | 1.401 | 731,991 | +0.02(+1.67%) |
Jun 23, 2009 | 1.363 | 1.381 | 1.353 | 1.378 | 693,216 | +0.02(+1.69%) |
Jun 22, 2009 | 1.399 | 1.401 | 1.353 | 1.355 | 1,168,731 | -0.05(-3.38%) |
Jun 19, 2009 | 1.394 | 1.422 | 1.394 | 1.403 | 518,476 | +0.02(+1.22%) |
Jun 18, 2009 | 1.389 | 1.409 | 1.381 | 1.386 | 1,071,853 | -0.01(-0.37%) |
Jun 17, 2009 | 1.427 | 1.430 | 1.386 | 1.391 | 1,046,778 | -0.04(-3.02%) |
Jun 16, 2009 | 1.432 | 1.465 | 1.432 | 1.435 | 881,737 | +0.00(+0.18%) |
Jun 15, 2009 | 1.470 | 1.470 | 1.432 | 1.432 | 886,834 | -0.06(-4.10%) |
Jun 12, 2009 | 1.452 | 1.493 | 1.437 | 1.493 | 795,915 | +0.03(+2.09%) |
Jun 11, 2009 | 1.458 | 1.483 | 1.455 | 1.463 | 1,052,999 | -0.03(-1.88%) |
Jun 10, 2009 | 1.481 | 1.504 | 1.471 | 1.491 | 2,144,698 | +0.02(+1.21%) |
Jun 09, 2009 | 1.440 | 1.481 | 1.440 | 1.473 | 1,123,829 | +0.04(+2.67%) |
Jun 08, 2009 | 1.437 | 1.445 | 1.414 | 1.435 | 1,212,445 | -0.02(-1.40%) |
Jun 05, 2009 | 1.455 | 1.465 | 1.437 | 1.455 | 1,187,205 | +0.00(+0.18%) |
Jun 04, 2009 | 1.404 | 1.452 | 1.394 | 1.452 | 1,277,564 | +0.05(+3.45%) |
Jun 03, 2009 | 1.407 | 1.407 | 1.386 | 1.404 | 821,151 | -0.01(-0.75%) |
Jun 02, 2009 | 1.409 | 1.430 | 1.399 | 1.415 | 2,025,448 | +0.00(+0.21%) |
Jun 01, 2009 | 1.401 | 1.427 | 1.401 | 1.412 | 2,683,906 | +0.02(+1.28%) |
May 29, 2009 | 1.378 | 1.394 | 1.358 | 1.394 | 2,216,132 | +0.01(+0.74%) |
May 28, 2009 | 1.340 | 1.389 | 1.333 | 1.384 | 1,497,632 | +0.05(+3.63%) |
May 27, 2009 | 1.335 | 1.366 | 1.327 | 1.335 | 1,371,754 | +0.01(+0.38%) |
May 26, 2009 | 1.307 | 1.335 | 1.297 | 1.330 | 1,957,700 | +0.03(+1.96%) |
May 22, 2009 | 1.292 | 1.317 | 1.292 | 1.304 | 935,935 | +0.01(+0.99%) |
May 21, 2009 | 1.289 | 1.304 | 1.269 | 1.292 | 1,285,563 | -0.01(-0.39%) |
May 20, 2009 | 1.312 | 1.322 | 1.287 | 1.297 | 4,416,105 | -0.01(-0.97%) |
May 19, 2009 | 1.315 | 1.320 | 1.302 | 1.310 | 1,081,940 | +0.01(+0.79%) |
May 18, 2009 | 1.271 | 1.304 | 1.271 | 1.299 | 848,032 | +0.04(+3.25%) |
May 15, 2009 | 1.258 | 1.284 | 1.241 | 1.258 | 968,731 | -0.00(-0.20%) |
May 14, 2009 | 1.228 | 1.276 | 1.225 | 1.261 | 1,377,309 | +0.03(+2.28%) |
May 13, 2009 | 1.281 | 1.281 | 1.230 | 1.233 | 1,315,261 | -0.06(-4.92%) |
May 12, 2009 | 1.287 | 1.302 | 1.281 | 1.297 | 1,552,511 | +0.01(+0.79%) |
May 11, 2009 | 1.289 | 1.307 | 1.281 | 1.287 | 1,261,546 | -0.02(-1.56%) |
May 08, 2009 | 1.251 | 1.325 | 1.251 | 1.307 | 2,056,580 | +0.07(+5.57%) |
May 07, 2009 | 1.248 | 1.276 | 1.233 | 1.238 | 1,448,904 | +0.00(+0.21%) |
May 06, 2009 | 1.207 | 1.238 | 1.197 | 1.236 | 2,237,200 | +0.05(+3.86%) |
May 05, 2009 | 1.192 | 1.202 | 1.190 | 1.190 | 1,084,173 | -0.01(-1.06%) |
May 04, 2009 | 1.154 | 1.210 | 1.154 | 1.202 | 1,351,109 | +0.05(+4.44%) |
May 01, 2009 | 1.133 | 1.159 | 1.131 | 1.151 | 703,871 | +0.02(+1.58%) |
Apr 30, 2009 | 1.146 | 1.161 | 1.131 | 1.133 | 1,339,847 | +0.00(+0.00%) |
Apr 29, 2009 | 1.121 | 1.149 | 1.121 | 1.133 | 1,621,438 | +0.01(+1.14%) |
Apr 28, 2009 | 1.095 | 1.121 | 1.095 | 1.121 | 551,954 | +0.02(+1.39%) |
Apr 27, 2009 | 1.105 | 1.118 | 1.098 | 1.105 | 796,463 | -0.01(-1.14%) |
Apr 24, 2009 | 1.090 | 1.123 | 1.088 | 1.118 | 1,487,815 | +0.03(+2.82%) |
Apr 23, 2009 | 1.062 | 1.098 | 1.049 | 1.087 | 1,242,962 | +0.03(+2.90%) |
Apr 22, 2009 | 1.029 | 1.072 | 1.029 | 1.057 | 1,798,282 | -0.00(-0.24%) |
Apr 21, 2009 | 1.036 | 1.072 | 1.036 | 1.059 | 1,412,730 | +0.01(+0.48%) |
Apr 20, 2009 | 1.075 | 1.098 | 1.052 | 1.054 | 1,047,001 | -0.06(-5.49%) |
Apr 17, 2009 | 1.082 | 1.123 | 1.082 | 1.116 | 1,120,836 | +0.02(+2.10%) |
Apr 16, 2009 | 1.085 | 1.108 | 1.075 | 1.093 | 1,084,965 | +0.02(+1.66%) |
Apr 15, 2009 | 1.049 | 1.080 | 1.049 | 1.075 | 886,235 | +0.01(+0.79%) |
Apr 14, 2009 | 1.128 | 1.128 | 1.059 | 1.066 | 1,749,306 | -0.02(-1.49%) |
Apr 13, 2009 | 1.047 | 1.087 | 1.039 | 1.082 | 1,546,455 | +0.02(+1.68%) |
Apr 09, 2009 | 0.9496 | 1.072 | 0.9368 | 1.064 | 2,340,384 | +0.05(+5.30%) |
Apr 08, 2009 | 1.003 | 1.013 | 0.9879 | 1.011 | 1,383,052 | +0.01(+1.02%) |
Apr 07, 2009 | 0.9777 | 1.008 | 0.9777 | 1.001 | 1,174,058 | -0.02(-1.75%) |
Apr 06, 2009 | 0.9828 | 1.019 | 0.9828 | 1.019 | 745,431 | +0.00(+0.25%) |
Apr 03, 2009 | 0.9853 | 1.024 | 0.9853 | 1.016 | 1,040,251 | +0.00(+0.00%) |
Apr 02, 2009 | 1.001 | 1.034 | 1.001 | 1.016 | 2,278,912 | +0.03(+3.38%) |