Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.458 | 1.482 | 1.448 | 1.458 | 5,884,440 | +0.01(+1.01%) |
Jun 29, 2009 | 1.423 | 1.479 | 1.399 | 1.443 | 5,216,848 | +0.04(+2.77%) |
Jun 26, 2009 | 1.438 | 1.438 | 1.380 | 1.404 | 7,140,056 | -0.01(-0.69%) |
Jun 25, 2009 | 1.404 | 1.428 | 1.385 | 1.414 | 5,569,479 | +0.01(+0.69%) |
Jun 24, 2009 | 1.365 | 1.428 | 1.360 | 1.404 | 3,723,409 | +0.04(+3.22%) |
Jun 23, 2009 | 1.453 | 1.460 | 1.355 | 1.360 | 5,073,544 | -0.07(-5.09%) |
Jun 22, 2009 | 1.540 | 1.560 | 1.431 | 1.433 | 6,432,946 | -0.13(-8.40%) |
Jun 19, 2009 | 1.579 | 1.582 | 1.545 | 1.565 | 5,237,491 | -0.00(-0.16%) |
Jun 18, 2009 | 1.562 | 1.589 | 1.533 | 1.567 | 3,573,422 | +0.00(+0.16%) |
Jun 17, 2009 | 1.543 | 1.594 | 1.487 | 1.565 | 5,059,353 | +0.03(+2.06%) |
Jun 16, 2009 | 1.572 | 1.604 | 1.521 | 1.533 | 5,974,955 | -0.15(-8.70%) |
Jun 15, 2009 | 1.647 | 1.686 | 1.606 | 1.679 | 7,280,447 | +0.02(+1.32%) |
Jun 12, 2009 | 1.657 | 1.674 | 1.633 | 1.657 | 5,074,152 | +0.01(+0.44%) |
Jun 11, 2009 | 1.616 | 1.686 | 1.591 | 1.650 | 7,308,869 | +0.06(+3.67%) |
Jun 10, 2009 | 1.608 | 1.630 | 1.579 | 1.591 | 4,809,082 | -0.01(-0.46%) |
Jun 09, 2009 | 1.642 | 1.662 | 1.594 | 1.599 | 4,418,375 | -0.01(-0.60%) |
Jun 08, 2009 | 1.611 | 1.650 | 1.584 | 1.608 | 4,064,532 | -0.02(-1.49%) |
Jun 05, 2009 | 1.740 | 1.752 | 1.628 | 1.633 | 5,506,839 | -0.07(-4.01%) |
Jun 04, 2009 | 1.606 | 1.701 | 1.572 | 1.701 | 6,178,939 | +0.12(+7.54%) |
Jun 03, 2009 | 1.533 | 1.584 | 1.526 | 1.582 | 5,921,435 | +0.05(+3.01%) |
Jun 02, 2009 | 1.445 | 1.611 | 1.411 | 1.535 | 16,684,888 | +0.08(+5.34%) |
Jun 01, 2009 | 1.372 | 1.479 | 1.370 | 1.458 | 9,913,375 | +0.12(+8.71%) |
May 29, 2009 | 1.372 | 1.377 | 1.304 | 1.341 | 6,320,517 | -0.03(-1.96%) |
May 28, 2009 | 1.389 | 1.411 | 1.321 | 1.368 | 3,711,631 | -0.01(-0.88%) |
May 27, 2009 | 1.416 | 1.465 | 1.377 | 1.380 | 5,674,370 | -0.05(-3.73%) |
May 26, 2009 | 1.402 | 1.475 | 1.387 | 1.433 | 4,403,092 | +0.03(+2.26%) |
May 22, 2009 | 1.426 | 1.436 | 1.399 | 1.402 | 2,212,360 | -0.02(-1.20%) |
May 21, 2009 | 1.414 | 1.440 | 1.404 | 1.419 | 4,466,553 | -0.01(-1.02%) |
May 20, 2009 | 1.460 | 1.550 | 1.426 | 1.433 | 8,885,126 | -0.01(-1.01%) |
May 19, 2009 | 1.499 | 1.540 | 1.445 | 1.448 | 4,847,573 | -0.05(-3.57%) |
May 18, 2009 | 1.423 | 1.506 | 1.419 | 1.501 | 4,759,519 | +0.09(+6.75%) |
May 15, 2009 | 1.460 | 1.487 | 1.399 | 1.406 | 5,561,678 | -0.09(-5.71%) |
May 14, 2009 | 1.458 | 1.562 | 1.436 | 1.492 | 7,430,277 | +0.06(+4.25%) |
May 13, 2009 | 1.594 | 1.618 | 1.399 | 1.431 | 11,299,280 | -0.27(-16.00%) |
May 12, 2009 | 1.764 | 1.764 | 1.569 | 1.703 | 8,730,455 | -0.00(-0.28%) |
May 11, 2009 | 1.740 | 1.762 | 1.633 | 1.708 | 8,487,084 | +0.08(+4.78%) |
May 08, 2009 | 1.492 | 1.662 | 1.492 | 1.630 | 7,976,144 | +0.19(+12.98%) |
May 07, 2009 | 1.606 | 1.621 | 1.423 | 1.443 | 10,359,373 | -0.12(-7.49%) |
May 06, 2009 | 1.521 | 1.591 | 1.477 | 1.560 | 11,439,519 | +0.07(+4.91%) |
May 05, 2009 | 1.416 | 1.567 | 1.414 | 1.487 | 9,244,509 | +0.03(+2.00%) |
May 04, 2009 | 1.277 | 1.460 | 1.268 | 1.458 | 12,207,925 | +0.21(+16.99%) |
May 01, 2009 | 1.168 | 1.270 | 1.166 | 1.246 | 6,563,531 | +0.08(+6.67%) |
Apr 30, 2009 | 1.224 | 1.243 | 1.168 | 1.168 | 6,557,436 | -0.05(-3.81%) |
Apr 29, 2009 | 1.127 | 1.217 | 1.122 | 1.214 | 4,818,243 | +0.09(+8.48%) |
Apr 28, 2009 | 1.136 | 1.151 | 1.114 | 1.119 | 3,849,387 | -0.03(-2.75%) |
Apr 27, 2009 | 1.180 | 1.248 | 1.149 | 1.151 | 5,100,487 | -0.06(-4.64%) |
Apr 24, 2009 | 1.151 | 1.226 | 1.151 | 1.207 | 4,532,538 | +0.06(+5.53%) |
Apr 23, 2009 | 1.139 | 1.168 | 1.105 | 1.144 | 3,585,834 | +0.01(+0.86%) |
Apr 22, 2009 | 1.136 | 1.190 | 1.112 | 1.134 | 3,920,012 | -0.03(-2.31%) |
Apr 21, 2009 | 1.107 | 1.207 | 1.051 | 1.161 | 6,666,778 | +0.04(+3.70%) |
Apr 20, 2009 | 1.224 | 1.277 | 1.119 | 1.119 | 6,312,006 | -0.15(-11.54%) |
Apr 17, 2009 | 1.297 | 1.302 | 1.229 | 1.265 | 8,107,206 | -0.01(-0.95%) |
Apr 16, 2009 | 1.214 | 1.314 | 1.207 | 1.277 | 12,045,683 | +0.08(+6.92%) |
Apr 15, 2009 | 1.144 | 1.200 | 1.110 | 1.195 | 5,405,975 | +0.06(+5.14%) |
Apr 14, 2009 | 1.156 | 1.212 | 1.112 | 1.136 | 6,967,507 | -0.04(-3.31%) |
Apr 13, 2009 | 1.095 | 1.195 | 1.056 | 1.175 | 5,970,040 | +0.08(+6.86%) |
Apr 09, 2009 | 1.029 | 1.100 | 1.024 | 1.100 | 11,809,570 | +0.12(+12.44%) |
Apr 08, 2009 | 1.044 | 1.044 | 0.9125 | 0.9782 | 8,622,835 | +0.01(+1.26%) |
Apr 07, 2009 | 1.083 | 1.083 | 0.9514 | 0.9660 | 14,890,950 | -0.08(-7.67%) |
Apr 06, 2009 | 1.175 | 1.175 | 1.044 | 1.046 | 12,554,600 | -0.09(-7.53%) |
Apr 03, 2009 | 1.192 | 1.265 | 1.090 | 1.131 | 30,711,558 | -0.04(-3.53%) |
Apr 02, 2009 | 1.080 | 1.185 | 1.034 | 1.173 | 24,051,552 | +0.19(+19.60%) |