Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.820 | 1.870 | 1.820 | 1.850 | 4,499 | -0.02(-1.07%) |
May 28, 2009 | 1.870 | 1.920 | 1.860 | 1.870 | 7,034 | +0.00(+0.00%) |
May 27, 2009 | 1.870 | 1.890 | 1.830 | 1.870 | 20,366 | -0.04(-2.09%) |
May 26, 2009 | 1.870 | 1.950 | 1.820 | 1.910 | 41,032 | +0.00(+0.01%) |
May 22, 2009 | 1.870 | 1.920 | 1.870 | 1.910 | 14,805 | +0.04(+2.13%) |
May 21, 2009 | 1.820 | 1.900 | 1.820 | 1.870 | 59,530 | -0.03(-1.58%) |
May 20, 2009 | 1.860 | 1.910 | 1.840 | 1.900 | 19,500 | +0.01(+0.53%) |
May 19, 2009 | 1.810 | 1.890 | 1.810 | 1.890 | 13,164 | +0.06(+3.28%) |
May 18, 2009 | 1.800 | 1.830 | 1.800 | 1.830 | 30,700 | +0.00(+0.00%) |
May 15, 2009 | 1.800 | 1.890 | 1.800 | 1.830 | 5,365 | +0.04(+2.23%) |
May 14, 2009 | 1.810 | 1.821 | 1.780 | 1.790 | 40,752 | -0.06(-3.24%) |
May 13, 2009 | 1.840 | 1.850 | 1.840 | 1.850 | 10,450 | +0.00(+0.00%) |
May 12, 2009 | 1.840 | 1.900 | 1.830 | 1.850 | 14,285 | -0.03(-1.60%) |
May 11, 2009 | 1.950 | 1.950 | 1.860 | 1.880 | 18,243 | -0.05(-2.59%) |
May 08, 2009 | 1.900 | 1.930 | 1.900 | 1.930 | 21,200 | +0.02(+1.05%) |
May 07, 2009 | 1.900 | 1.932 | 1.870 | 1.910 | 15,456 | +0.01(+0.53%) |
May 06, 2009 | 1.880 | 1.950 | 1.870 | 1.900 | 51,180 | -0.02(-1.04%) |
May 05, 2009 | 1.900 | 1.920 | 1.880 | 1.920 | 22,276 | +0.04(+2.13%) |
May 04, 2009 | 1.850 | 1.970 | 1.840 | 1.880 | 71,259 | +0.03(+1.62%) |
May 01, 2009 | 1.810 | 1.940 | 1.810 | 1.850 | 19,217 | +0.14(+8.19%) |
Apr 30, 2009 | 1.790 | 1.910 | 1.710 | 1.710 | 34,178 | -0.10(-5.53%) |
Apr 29, 2009 | 1.800 | 1.880 | 1.800 | 1.810 | 14,726 | -0.03(-1.63%) |
Apr 28, 2009 | 1.800 | 1.850 | 1.760 | 1.840 | 31,223 | +0.01(+0.55%) |
Apr 27, 2009 | 1.760 | 1.850 | 1.760 | 1.830 | 22,323 | -0.02(-1.08%) |
Apr 24, 2009 | 1.790 | 1.850 | 1.790 | 1.850 | 21,536 | +0.09(+4.96%) |
Apr 23, 2009 | 1.800 | 1.870 | 1.730 | 1.763 | 70,274 | -0.03(-1.53%) |
Apr 22, 2009 | 1.730 | 1.790 | 1.720 | 1.790 | 12,300 | -0.01(-0.56%) |
Apr 21, 2009 | 1.800 | 1.800 | 1.760 | 1.800 | 39,039 | +0.03(+1.69%) |
Apr 20, 2009 | 1.850 | 1.860 | 1.770 | 1.770 | 33,199 | -0.02(-1.12%) |
Apr 17, 2009 | 1.820 | 1.830 | 1.770 | 1.790 | 27,577 | -0.02(-1.10%) |
Apr 16, 2009 | 1.850 | 1.870 | 1.810 | 1.810 | 28,166 | -0.02(-1.09%) |
Apr 15, 2009 | 1.780 | 1.830 | 1.780 | 1.830 | 12,796 | +0.05(+2.81%) |
Apr 14, 2009 | 1.810 | 1.830 | 1.780 | 1.780 | 27,399 | -0.01(-0.56%) |
Apr 13, 2009 | 1.770 | 1.820 | 1.750 | 1.790 | 52,099 | -0.02(-1.08%) |
Apr 09, 2009 | 1.800 | 1.830 | 1.800 | 1.810 | 10,086 | -0.03(-1.65%) |
Apr 08, 2009 | 1.780 | 1.840 | 1.780 | 1.840 | 7,500 | +0.04(+2.22%) |
Apr 07, 2009 | 1.710 | 1.800 | 1.710 | 1.800 | 24,989 | +0.01(+0.56%) |
Apr 06, 2009 | 1.770 | 1.800 | 1.770 | 1.790 | 44,519 | +0.04(+2.29%) |
Apr 03, 2009 | 1.760 | 1.770 | 1.740 | 1.750 | 17,093 | -0.01(-0.57%) |
Apr 02, 2009 | 1.760 | 1.780 | 1.760 | 1.760 | 32,980 | +0.00(+0.00%) |
Apr 01, 2009 | 1.750 | 1.760 | 1.720 | 1.760 | 32,394 | +0.04(+2.33%) |
Mar 31, 2009 | 1.760 | 1.760 | 1.700 | 1.720 | 27,882 | +0.02(+1.18%) |
Mar 30, 2009 | 1.710 | 1.710 | 1.670 | 1.700 | 45,806 | -0.10(-5.56%) |
Mar 26, 2009 | 1.760 | 1.830 | 1.760 | 1.800 | 53,333 | +0.00(+0.00%) |
Mar 25, 2009 | 1.810 | 1.830 | 1.800 | 1.800 | 22,750 | -0.02(-1.10%) |
Mar 24, 2009 | 1.750 | 1.840 | 1.740 | 1.820 | 22,302 | +0.07(+4.00%) |
Mar 23, 2009 | 1.870 | 1.870 | 1.750 | 1.750 | 48,935 | -0.16(-8.38%) |
Mar 20, 2009 | 1.690 | 1.910 | 1.630 | 1.910 | 46,077 | +0.34(+21.66%) |
Mar 19, 2009 | 1.760 | 1.760 | 1.570 | 1.570 | 49,772 | -0.23(-12.78%) |
Mar 18, 2009 | 1.710 | 1.830 | 1.700 | 1.800 | 2,133 | -0.05(-2.70%) |
Mar 17, 2009 | 1.700 | 1.850 | 1.700 | 1.850 | 23,019 | +0.18(+10.77%) |
Mar 16, 2009 | 1.800 | 1.820 | 1.670 | 1.670 | 64,733 | -0.18(-9.73%) |
Mar 13, 2009 | 1.880 | 1.880 | 1.850 | 1.850 | 19,686 | -0.04(-2.11%) |
Mar 12, 2009 | 1.860 | 1.890 | 1.800 | 1.890 | 5,899 | +0.04(+2.16%) |
Mar 11, 2009 | 1.830 | 1.850 | 1.820 | 1.850 | 26,450 | +0.01(+0.54%) |
Mar 10, 2009 | 1.870 | 1.900 | 1.790 | 1.840 | 31,914 | +0.00(+0.00%) |
Mar 09, 2009 | 1.810 | 1.900 | 1.790 | 1.840 | 24,820 | -0.02(-1.08%) |
Mar 06, 2009 | 1.780 | 1.890 | 1.780 | 1.860 | 25,283 | +0.04(+2.20%) |
Mar 05, 2009 | 1.800 | 1.850 | 1.750 | 1.820 | 19,612 | +0.01(+0.56%) |
Mar 04, 2009 | 1.780 | 1.820 | 1.750 | 1.810 | 6,497 | -0.01(-0.55%) |