Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.630 | 1.670 | 1.600 | 1.670 | 58,152 | +0.05(+3.09%) |
May 28, 2009 | 1.600 | 1.630 | 1.585 | 1.620 | 28,906 | +0.04(+2.53%) |
May 27, 2009 | 1.570 | 1.630 | 1.570 | 1.580 | 56,772 | +0.00(+0.00%) |
May 26, 2009 | 1.610 | 1.610 | 1.580 | 1.580 | 42,728 | -0.06(-3.66%) |
May 22, 2009 | 1.650 | 1.650 | 1.610 | 1.640 | 24,852 | +0.06(+3.80%) |
May 21, 2009 | 1.580 | 1.640 | 1.570 | 1.580 | 31,834 | -0.08(-4.82%) |
May 20, 2009 | 1.600 | 1.660 | 1.590 | 1.660 | 43,163 | +0.06(+3.75%) |
May 19, 2009 | 1.600 | 1.650 | 1.570 | 1.600 | 48,900 | -0.06(-3.61%) |
May 18, 2009 | 1.600 | 1.660 | 1.600 | 1.660 | 46,015 | +0.05(+3.10%) |
May 15, 2009 | 1.620 | 1.650 | 1.600 | 1.610 | 52,486 | -0.02(-1.52%) |
May 14, 2009 | 1.630 | 1.668 | 1.610 | 1.635 | 57,063 | -0.00(-0.30%) |
May 13, 2009 | 1.650 | 1.670 | 1.640 | 1.640 | 73,113 | -0.01(-0.61%) |
May 12, 2009 | 1.660 | 1.700 | 1.650 | 1.650 | 84,462 | -0.03(-1.79%) |
May 11, 2009 | 1.650 | 1.770 | 1.650 | 1.680 | 159,492 | -0.02(-1.18%) |
May 08, 2009 | 1.740 | 1.740 | 1.650 | 1.700 | 77,575 | +0.05(+3.03%) |
May 07, 2009 | 1.700 | 1.740 | 1.650 | 1.650 | 149,655 | -0.10(-5.71%) |
May 06, 2009 | 1.750 | 1.770 | 1.680 | 1.750 | 147,784 | +0.08(+4.79%) |
May 05, 2009 | 1.650 | 1.700 | 1.640 | 1.670 | 70,004 | +0.04(+2.45%) |
May 04, 2009 | 1.660 | 1.660 | 1.620 | 1.630 | 76,940 | +0.00(+0.00%) |
May 01, 2009 | 1.630 | 1.690 | 1.630 | 1.630 | 81,158 | -0.03(-1.81%) |
Apr 30, 2009 | 1.650 | 1.700 | 1.650 | 1.660 | 78,090 | +0.01(+0.61%) |
Apr 29, 2009 | 1.710 | 1.710 | 1.640 | 1.650 | 79,893 | +0.01(+0.61%) |
Apr 28, 2009 | 1.700 | 1.720 | 1.640 | 1.640 | 81,442 | +0.01(+0.61%) |
Apr 27, 2009 | 1.640 | 1.660 | 1.630 | 1.630 | 139,545 | -0.03(-1.81%) |
Apr 24, 2009 | 1.650 | 1.780 | 1.640 | 1.660 | 197,224 | -0.02(-1.19%) |
Apr 23, 2009 | 1.680 | 1.740 | 1.640 | 1.680 | 35,421 | +0.01(+0.60%) |
Apr 22, 2009 | 1.690 | 1.720 | 1.620 | 1.670 | 191,457 | +0.00(+0.00%) |
Apr 21, 2009 | 1.630 | 1.810 | 1.630 | 1.670 | 258,901 | +0.04(+2.45%) |
Apr 20, 2009 | 1.650 | 1.658 | 1.620 | 1.630 | 71,049 | -0.02(-1.21%) |
Apr 17, 2009 | 1.610 | 1.690 | 1.610 | 1.650 | 161,831 | +0.04(+2.48%) |
Apr 16, 2009 | 1.590 | 1.610 | 1.570 | 1.610 | 47,671 | +0.02(+1.26%) |
Apr 15, 2009 | 1.590 | 1.620 | 1.590 | 1.590 | 36,606 | +0.01(+0.63%) |
Apr 14, 2009 | 1.620 | 1.670 | 1.580 | 1.580 | 91,340 | -0.11(-6.51%) |
Apr 13, 2009 | 1.560 | 1.780 | 1.550 | 1.690 | 182,619 | +0.11(+6.96%) |
Apr 09, 2009 | 1.570 | 1.650 | 1.570 | 1.580 | 85,130 | -0.03(-1.86%) |
Apr 08, 2009 | 1.600 | 1.670 | 1.600 | 1.610 | 95,235 | +0.00(+0.00%) |
Apr 07, 2009 | 1.630 | 1.660 | 1.610 | 1.610 | 116,772 | -0.10(-5.85%) |
Apr 06, 2009 | 1.820 | 1.830 | 1.680 | 1.710 | 106,533 | -0.11(-6.04%) |
Apr 03, 2009 | 1.830 | 1.840 | 1.730 | 1.820 | 61,853 | +0.07(+4.09%) |
Apr 02, 2009 | 1.840 | 1.850 | 1.730 | 1.748 | 94,875 | -0.01(-0.65%) |
Apr 01, 2009 | 1.810 | 1.850 | 1.760 | 1.760 | 40,369 | -0.10(-5.38%) |
Mar 31, 2009 | 1.780 | 1.860 | 1.778 | 1.860 | 88,315 | +0.16(+9.41%) |
Mar 30, 2009 | 1.720 | 1.750 | 1.670 | 1.700 | 81,689 | -0.13(-7.10%) |
Mar 26, 2009 | 1.850 | 1.850 | 1.760 | 1.830 | 66,288 | +0.00(+0.00%) |
Mar 25, 2009 | 1.880 | 1.880 | 1.730 | 1.830 | 104,389 | +0.01(+0.55%) |
Mar 24, 2009 | 1.831 | 1.840 | 1.750 | 1.820 | 87,755 | +0.00(+0.00%) |
Mar 23, 2009 | 1.800 | 1.830 | 1.770 | 1.820 | 128,109 | +0.05(+2.82%) |
Mar 20, 2009 | 1.700 | 1.770 | 1.700 | 1.770 | 76,221 | +0.06(+3.51%) |
Mar 19, 2009 | 1.760 | 1.790 | 1.710 | 1.710 | 70,402 | -0.04(-2.29%) |
Mar 18, 2009 | 1.820 | 1.830 | 1.750 | 1.750 | 111,152 | -0.09(-4.89%) |
Mar 17, 2009 | 1.850 | 1.850 | 1.760 | 1.840 | 51,269 | +0.06(+3.37%) |
Mar 16, 2009 | 1.820 | 1.899 | 1.750 | 1.780 | 94,299 | -0.02(-1.11%) |
Mar 13, 2009 | 1.970 | 2.050 | 1.760 | 1.800 | 142,451 | -0.08(-4.26%) |
Mar 12, 2009 | 1.790 | 1.910 | 1.770 | 1.880 | 72,649 | +0.03(+1.62%) |
Mar 11, 2009 | 1.860 | 1.970 | 1.810 | 1.850 | 152,657 | +0.08(+4.38%) |
Mar 10, 2009 | 1.800 | 1.870 | 1.760 | 1.772 | 75,398 | -0.03(-1.53%) |
Mar 09, 2009 | 1.840 | 1.850 | 1.780 | 1.800 | 49,534 | +0.02(+1.12%) |
Mar 06, 2009 | 1.780 | 1.800 | 1.680 | 1.780 | 52,611 | +0.05(+2.89%) |
Mar 05, 2009 | 1.670 | 1.760 | 1.650 | 1.730 | 46,887 | +0.12(+7.45%) |
Mar 04, 2009 | 1.630 | 1.770 | 1.590 | 1.610 | 61,089 | +0.04(+2.55%) |