Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.352 | 1.417 | 1.350 | 1.413 | 250,472 | +0.05(+3.61%) |
Apr 29, 2009 | 1.363 | 1.372 | 1.346 | 1.363 | 118,200 | +0.02(+1.33%) |
Apr 28, 2009 | 1.346 | 1.381 | 1.346 | 1.346 | 148,686 | -0.04(-2.59%) |
Apr 27, 2009 | 1.350 | 1.395 | 1.341 | 1.381 | 423,700 | +0.03(+2.03%) |
Apr 24, 2009 | 1.386 | 1.386 | 1.341 | 1.354 | 207,714 | -0.03(-1.99%) |
Apr 23, 2009 | 1.350 | 1.399 | 1.350 | 1.381 | 302,638 | +0.02(+1.31%) |
Apr 22, 2009 | 1.328 | 1.413 | 1.328 | 1.363 | 680,998 | +0.04(+2.69%) |
Apr 21, 2009 | 1.283 | 1.395 | 1.283 | 1.328 | 148,538 | +0.02(+1.71%) |
Apr 20, 2009 | 1.341 | 1.341 | 1.305 | 1.305 | 77,937 | -0.04(-2.67%) |
Apr 17, 2009 | 1.346 | 1.363 | 1.319 | 1.341 | 354,195 | +0.01(+0.67%) |
Apr 16, 2009 | 1.363 | 1.363 | 1.314 | 1.332 | 339,750 | -0.02(-1.32%) |
Apr 15, 2009 | 1.368 | 1.368 | 1.328 | 1.350 | 388,387 | +0.01(+0.67%) |
Apr 14, 2009 | 1.296 | 1.341 | 1.296 | 1.341 | 429,221 | +0.05(+3.80%) |
Apr 13, 2009 | 1.278 | 1.323 | 1.252 | 1.292 | 340,258 | +0.03(+2.12%) |
Apr 09, 2009 | 1.265 | 1.283 | 1.261 | 1.265 | 354,863 | +0.00(+0.35%) |
Apr 08, 2009 | 1.252 | 1.261 | 1.194 | 1.261 | 178,762 | +0.03(+2.17%) |
Apr 07, 2009 | 1.229 | 1.252 | 1.229 | 1.234 | 72,892 | -0.02(-1.43%) |
Apr 06, 2009 | 1.229 | 1.252 | 1.229 | 1.252 | 403,247 | +0.01(+0.72%) |
Apr 03, 2009 | 1.229 | 1.252 | 1.220 | 1.243 | 138,385 | -0.01(-0.71%) |
Apr 02, 2009 | 1.211 | 1.252 | 1.207 | 1.252 | 290,814 | +0.04(+3.70%) |
Apr 01, 2009 | 1.162 | 1.211 | 1.140 | 1.207 | 607,700 | +0.04(+3.85%) |
Mar 31, 2009 | 1.162 | 1.185 | 1.144 | 1.162 | 465,273 | +0.00(+0.39%) |
Mar 30, 2009 | 1.198 | 1.198 | 1.153 | 1.158 | 196,242 | -0.02(-1.89%) |
Mar 26, 2009 | 1.144 | 1.243 | 1.144 | 1.180 | 306,068 | +0.02(+1.54%) |
Mar 25, 2009 | 1.118 | 1.185 | 1.118 | 1.162 | 123,527 | +0.04(+3.17%) |
Mar 24, 2009 | 1.127 | 1.135 | 1.118 | 1.127 | 85,424 | +0.00(+0.00%) |
Mar 23, 2009 | 1.118 | 1.162 | 1.118 | 1.127 | 210,774 | -0.04(-3.08%) |
Mar 20, 2009 | 1.131 | 1.216 | 1.073 | 1.162 | 104,758 | +0.02(+1.96%) |
Mar 19, 2009 | 1.185 | 1.189 | 1.140 | 1.140 | 464,371 | -0.04(-3.41%) |
Mar 18, 2009 | 1.185 | 1.220 | 1.170 | 1.180 | 219,623 | -0.00(-0.38%) |
Mar 17, 2009 | 1.211 | 1.230 | 1.185 | 1.185 | 192,330 | -0.03(-2.21%) |
Mar 16, 2009 | 1.207 | 1.243 | 1.185 | 1.211 | 240,513 | +0.03(+2.26%) |
Mar 13, 2009 | 1.185 | 1.205 | 1.185 | 1.185 | 0 | +0.00(+0.38%) |
Mar 12, 2009 | 1.185 | 1.220 | 1.167 | 1.180 | 485,406 | +0.00(+0.00%) |
Mar 11, 2009 | 1.140 | 1.207 | 1.127 | 1.180 | 367,348 | +0.03(+2.72%) |
Mar 10, 2009 | 1.118 | 1.158 | 1.118 | 1.149 | 315,803 | +0.00(+0.39%) |
Mar 09, 2009 | 1.153 | 1.162 | 1.095 | 1.144 | 301,287 | +0.02(+1.99%) |
Mar 06, 2009 | 1.144 | 1.158 | 1.118 | 1.122 | 0 | -0.02(-1.57%) |
Mar 05, 2009 | 1.140 | 1.198 | 1.140 | 1.140 | 444,457 | -0.03(-2.30%) |
Mar 04, 2009 | 1.144 | 1.216 | 1.131 | 1.167 | 457,155 | +0.05(+4.82%) |
Mar 02, 2009 | 1.135 | 1.171 | 1.064 | 1.113 | 404,384 | -0.04(-3.86%) |
Feb 27, 2009 | 1.104 | 1.202 | 1.100 | 1.158 | 0 | +0.01(+1.17%) |
Feb 26, 2009 | 1.140 | 1.149 | 1.064 | 1.144 | 353,494 | -0.00(-0.39%) |
Feb 25, 2009 | 1.149 | 1.162 | 1.118 | 1.149 | 175,989 | +0.01(+0.78%) |
Feb 24, 2009 | 1.140 | 1.162 | 1.122 | 1.140 | 283,311 | -0.00(-0.39%) |
Feb 23, 2009 | 1.153 | 1.162 | 1.118 | 1.144 | 514,836 | -0.03(-2.29%) |
Feb 20, 2009 | 1.202 | 1.207 | 1.122 | 1.171 | 0 | +0.01(+0.77%) |
Feb 19, 2009 | 1.171 | 1.185 | 1.162 | 1.162 | 124,569 | -0.02(-1.89%) |
Feb 18, 2009 | 1.162 | 1.185 | 1.149 | 1.185 | 174,022 | +0.01(+1.14%) |
Feb 17, 2009 | 1.207 | 1.207 | 1.153 | 1.171 | 125,318 | +0.00(+0.00%) |
Feb 13, 2009 | 1.185 | 1.185 | 1.140 | 1.171 | 0 | +0.02(+1.55%) |
Feb 12, 2009 | 1.149 | 1.185 | 1.144 | 1.153 | 349,474 | +0.01(+1.18%) |
Feb 11, 2009 | 1.149 | 1.185 | 1.122 | 1.140 | 301,934 | -0.04(-3.77%) |
Feb 10, 2009 | 1.185 | 1.185 | 1.162 | 1.185 | 380,289 | +0.01(+1.14%) |
Feb 09, 2009 | 1.162 | 1.189 | 1.104 | 1.171 | 305,115 | +0.03(+2.74%) |
Feb 06, 2009 | 1.073 | 1.158 | 1.064 | 1.140 | 0 | +0.01(+1.03%) |
Feb 05, 2009 | 1.095 | 1.220 | 1.073 | 1.128 | 1,709,180 | +0.06(+5.17%) |
Feb 04, 2009 | 1.118 | 1.118 | 1.066 | 1.073 | 256,516 | -0.02(-2.04%) |
Feb 03, 2009 | 1.042 | 1.185 | 1.042 | 1.095 | 401,520 | +0.06(+6.06%) |