Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.611 | 1.611 | 1.556 | 1.584 | 31,715,850 | -0.02(-1.10%) |
May 28, 2009 | 1.639 | 1.641 | 1.573 | 1.601 | 22,118,750 | -0.01(-0.89%) |
May 27, 2009 | 1.598 | 1.673 | 1.588 | 1.616 | 35,094,200 | +0.03(+2.06%) |
May 26, 2009 | 1.467 | 1.602 | 1.467 | 1.583 | 30,270,950 | +0.09(+6.20%) |
May 22, 2009 | 1.517 | 1.520 | 1.476 | 1.491 | 11,193,150 | -0.02(-1.07%) |
May 21, 2009 | 1.499 | 1.542 | 1.487 | 1.507 | 18,995,000 | +0.00(+0.24%) |
May 20, 2009 | 1.570 | 1.579 | 1.495 | 1.503 | 36,104,752 | -0.06(-3.75%) |
May 19, 2009 | 1.548 | 1.581 | 1.528 | 1.562 | 37,344,200 | +0.02(+1.01%) |
May 18, 2009 | 1.514 | 1.550 | 1.480 | 1.546 | 25,195,850 | +0.05(+3.29%) |
May 15, 2009 | 1.504 | 1.547 | 1.490 | 1.497 | 30,069,400 | -0.01(-0.68%) |
May 14, 2009 | 1.443 | 1.548 | 1.443 | 1.507 | 43,546,200 | +0.06(+3.93%) |
May 13, 2009 | 1.475 | 1.477 | 1.426 | 1.450 | 39,900,552 | -0.05(-3.16%) |
May 12, 2009 | 1.543 | 1.548 | 1.457 | 1.498 | 34,646,000 | -0.03(-2.17%) |
May 11, 2009 | 1.530 | 1.553 | 1.493 | 1.531 | 15,687,600 | -0.02(-1.03%) |
May 08, 2009 | 1.550 | 1.567 | 1.505 | 1.547 | 32,282,200 | +0.01(+0.61%) |
May 07, 2009 | 1.630 | 1.638 | 1.513 | 1.538 | 48,941,152 | -0.08(-4.69%) |
May 06, 2009 | 1.696 | 1.703 | 1.600 | 1.613 | 29,928,750 | -0.07(-4.28%) |
May 05, 2009 | 1.653 | 1.720 | 1.653 | 1.685 | 32,454,500 | +0.03(+1.75%) |
May 04, 2009 | 1.605 | 1.682 | 1.590 | 1.656 | 29,983,450 | +0.05(+3.32%) |
May 01, 2009 | 1.608 | 1.638 | 1.593 | 1.603 | 30,940,350 | -0.02(-1.15%) |
Apr 30, 2009 | 1.645 | 1.684 | 1.612 | 1.622 | 50,532,452 | -0.01(-0.43%) |
Apr 29, 2009 | 1.700 | 1.720 | 1.620 | 1.629 | 51,301,152 | -0.05(-3.24%) |
Apr 28, 2009 | 1.659 | 1.710 | 1.648 | 1.683 | 39,374,052 | +0.01(+0.84%) |
Apr 27, 2009 | 1.613 | 1.731 | 1.612 | 1.669 | 60,333,500 | +0.03(+1.83%) |
Apr 24, 2009 | 1.661 | 1.677 | 1.604 | 1.639 | 94,098,704 | -0.07(-3.92%) |
Apr 23, 2009 | 1.848 | 1.848 | 1.651 | 1.706 | 150,678,160 | -0.00(-0.22%) |
Apr 22, 2009 | 1.600 | 1.735 | 1.600 | 1.710 | 103,482,256 | +0.09(+5.27%) |
Apr 21, 2009 | 1.553 | 1.635 | 1.526 | 1.624 | 38,283,452 | +0.07(+4.44%) |
Apr 20, 2009 | 1.564 | 1.582 | 1.535 | 1.555 | 32,601,650 | -0.03(-1.87%) |
Apr 17, 2009 | 1.588 | 1.600 | 1.544 | 1.585 | 36,408,652 | +0.00(+0.30%) |
Apr 16, 2009 | 1.519 | 1.608 | 1.500 | 1.580 | 48,020,300 | +0.09(+6.00%) |
Apr 15, 2009 | 1.440 | 1.512 | 1.430 | 1.491 | 39,275,700 | +0.03(+2.04%) |
Apr 14, 2009 | 1.456 | 1.471 | 1.437 | 1.461 | 22,305,450 | -0.01(-0.75%) |
Apr 13, 2009 | 1.422 | 1.480 | 1.411 | 1.472 | 24,400,100 | +0.04(+2.94%) |
Apr 09, 2009 | 1.405 | 1.445 | 1.401 | 1.430 | 21,880,450 | +0.04(+2.55%) |
Apr 08, 2009 | 1.354 | 1.399 | 1.354 | 1.394 | 26,119,900 | +0.05(+3.80%) |
Apr 07, 2009 | 1.403 | 1.409 | 1.335 | 1.343 | 17,722,200 | -0.04(-3.14%) |
Apr 06, 2009 | 1.414 | 1.427 | 1.370 | 1.387 | 14,435,250 | -0.03(-2.43%) |
Apr 03, 2009 | 1.400 | 1.451 | 1.384 | 1.422 | 18,265,150 | +0.03(+1.82%) |
Apr 02, 2009 | 1.375 | 1.472 | 1.365 | 1.396 | 41,679,800 | +0.05(+3.42%) |
Apr 01, 2009 | 1.341 | 1.364 | 1.322 | 1.350 | 31,499,300 | +0.02(+1.69%) |
Mar 31, 2009 | 1.310 | 1.366 | 1.297 | 1.328 | 20,921,100 | +0.03(+2.55%) |
Mar 30, 2009 | 1.336 | 1.346 | 1.262 | 1.295 | 19,702,700 | -0.12(-8.51%) |
Mar 26, 2009 | 1.312 | 1.415 | 1.312 | 1.415 | 39,583,100 | +0.11(+8.08%) |
Mar 25, 2009 | 1.305 | 1.350 | 1.240 | 1.309 | 19,716,700 | +0.02(+1.49%) |
Mar 24, 2009 | 1.260 | 1.342 | 1.260 | 1.290 | 27,042,550 | +0.01(+1.05%) |
Mar 23, 2009 | 1.238 | 1.277 | 1.238 | 1.277 | 19,763,750 | +0.05(+4.45%) |
Mar 20, 2009 | 1.250 | 1.254 | 1.208 | 1.222 | 17,127,150 | -0.02(-1.97%) |
Mar 19, 2009 | 1.272 | 1.274 | 1.242 | 1.247 | 32,636,400 | -0.03(-2.17%) |
Mar 18, 2009 | 1.194 | 1.300 | 1.184 | 1.274 | 47,529,500 | +0.09(+7.64%) |
Mar 17, 2009 | 1.129 | 1.200 | 1.123 | 1.184 | 25,938,450 | +0.06(+5.47%) |
Mar 16, 2009 | 1.136 | 1.156 | 1.115 | 1.123 | 21,306,050 | -0.01(-0.65%) |
Mar 13, 2009 | 1.127 | 1.132 | 1.090 | 1.130 | 0 | +0.03(+2.45%) |
Mar 12, 2009 | 1.057 | 1.118 | 1.040 | 1.103 | 24,704,450 | +0.05(+4.35%) |
Mar 11, 2009 | 1.053 | 1.094 | 1.036 | 1.057 | 21,823,150 | +0.01(+1.15%) |
Mar 10, 2009 | 0.9952 | 1.058 | 0.9952 | 1.045 | 32,101,250 | +0.06(+6.48%) |
Mar 09, 2009 | 0.9722 | 1.021 | 0.9694 | 0.9814 | 18,457,450 | -0.00(-0.24%) |
Mar 06, 2009 | 1.005 | 1.005 | 0.9578 | 0.9838 | 0 | -0.02(-2.36%) |
Mar 05, 2009 | 1.000 | 1.022 | 0.9860 | 1.008 | 22,572,650 | -0.01(-0.73%) |
Mar 04, 2009 | 1.025 | 1.047 | 1.000 | 1.015 | 18,503,250 | -0.04(-3.52%) |