Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.669 | 1.688 | 1.663 | 1.685 | 586,622 | +0.02(+1.13%) |
May 28, 2009 | 1.637 | 1.666 | 1.622 | 1.666 | 870,910 | +0.04(+2.72%) |
May 27, 2009 | 1.628 | 1.650 | 1.609 | 1.622 | 855,819 | +0.01(+0.39%) |
May 26, 2009 | 1.568 | 1.615 | 1.562 | 1.615 | 1,083,787 | +0.04(+2.81%) |
May 22, 2009 | 1.568 | 1.587 | 1.562 | 1.571 | 418,077 | +0.01(+0.61%) |
May 21, 2009 | 1.546 | 1.571 | 1.540 | 1.562 | 740,780 | -0.01(-0.60%) |
May 20, 2009 | 1.590 | 1.593 | 1.552 | 1.571 | 2,329,174 | -0.00(-0.20%) |
May 19, 2009 | 1.540 | 1.587 | 1.527 | 1.574 | 1,433,685 | +0.02(+1.42%) |
May 18, 2009 | 1.493 | 1.559 | 1.493 | 1.552 | 1,202,141 | +0.09(+6.02%) |
May 15, 2009 | 1.480 | 1.505 | 1.464 | 1.464 | 555,022 | -0.02(-1.06%) |
May 14, 2009 | 1.452 | 1.502 | 1.452 | 1.480 | 989,477 | +0.02(+1.08%) |
May 13, 2009 | 1.540 | 1.540 | 1.464 | 1.464 | 977,545 | -0.09(-5.68%) |
May 12, 2009 | 1.549 | 1.562 | 1.527 | 1.552 | 1,214,882 | +0.01(+0.61%) |
May 11, 2009 | 1.546 | 1.556 | 1.527 | 1.543 | 1,559,763 | -0.01(-0.61%) |
May 08, 2009 | 1.477 | 1.555 | 1.477 | 1.552 | 1,925,232 | +0.09(+6.25%) |
May 07, 2009 | 1.470 | 1.493 | 1.448 | 1.461 | 1,252,021 | +0.01(+0.54%) |
May 06, 2009 | 1.423 | 1.455 | 1.414 | 1.453 | 1,863,329 | +0.04(+3.01%) |
May 05, 2009 | 1.404 | 1.421 | 1.398 | 1.411 | 682,948 | -0.01(-0.66%) |
May 04, 2009 | 1.376 | 1.423 | 1.367 | 1.420 | 772,278 | +0.06(+4.15%) |
May 01, 2009 | 1.335 | 1.370 | 1.322 | 1.363 | 808,340 | +0.02(+1.40%) |
Apr 30, 2009 | 1.354 | 1.370 | 1.335 | 1.345 | 778,382 | +0.00(+0.23%) |
Apr 29, 2009 | 1.329 | 1.351 | 1.316 | 1.341 | 1,435,927 | +0.03(+1.91%) |
Apr 28, 2009 | 1.300 | 1.326 | 1.291 | 1.316 | 677,092 | -0.01(-0.71%) |
Apr 27, 2009 | 1.300 | 1.326 | 1.285 | 1.326 | 615,681 | +0.01(+0.72%) |
Apr 24, 2009 | 1.288 | 1.326 | 1.288 | 1.316 | 739,383 | +0.03(+1.95%) |
Apr 23, 2009 | 1.260 | 1.291 | 1.247 | 1.291 | 863,492 | +0.05(+4.06%) |
Apr 22, 2009 | 1.234 | 1.272 | 1.234 | 1.241 | 884,382 | -0.03(-1.99%) |
Apr 21, 2009 | 1.222 | 1.272 | 1.203 | 1.266 | 851,611 | +0.03(+2.55%) |
Apr 20, 2009 | 1.285 | 1.297 | 1.231 | 1.234 | 1,076,130 | -0.09(-6.67%) |
Apr 17, 2009 | 1.291 | 1.322 | 1.288 | 1.322 | 880,882 | +0.03(+1.94%) |
Apr 16, 2009 | 1.288 | 1.304 | 1.269 | 1.297 | 687,324 | +0.03(+2.74%) |
Apr 15, 2009 | 1.237 | 1.269 | 1.237 | 1.263 | 615,315 | +0.01(+0.50%) |
Apr 14, 2009 | 1.253 | 1.278 | 1.250 | 1.256 | 608,732 | -0.02(-1.24%) |
Apr 13, 2009 | 1.256 | 1.275 | 1.244 | 1.272 | 1,629,612 | +0.02(+1.51%) |
Apr 09, 2009 | 1.241 | 1.266 | 1.228 | 1.253 | 1,251,471 | +0.06(+5.29%) |
Apr 08, 2009 | 1.187 | 1.193 | 1.174 | 1.190 | 791,352 | +0.01(+0.53%) |
Apr 07, 2009 | 1.156 | 1.193 | 1.156 | 1.184 | 708,250 | -0.01(-1.05%) |
Apr 06, 2009 | 1.190 | 1.200 | 1.171 | 1.197 | 670,956 | -0.01(-1.04%) |
Apr 03, 2009 | 1.200 | 1.219 | 1.181 | 1.209 | 993,094 | +0.00(+0.00%) |
Apr 02, 2009 | 1.184 | 1.228 | 1.184 | 1.209 | 1,385,892 | +0.05(+4.35%) |
Apr 01, 2009 | 1.124 | 1.178 | 1.105 | 1.159 | 1,281,016 | +0.02(+1.38%) |
Mar 31, 2009 | 1.086 | 1.143 | 1.083 | 1.143 | 929,343 | +0.07(+6.76%) |
Mar 30, 2009 | 1.067 | 1.096 | 1.067 | 1.071 | 809,223 | -0.08(-7.10%) |
Mar 26, 2009 | 1.165 | 1.165 | 1.134 | 1.152 | 1,236,929 | +0.03(+2.23%) |
Mar 25, 2009 | 1.121 | 1.149 | 1.108 | 1.127 | 947,680 | +0.01(+0.85%) |
Mar 24, 2009 | 1.096 | 1.140 | 1.096 | 1.118 | 783,629 | -0.01(-0.84%) |
Mar 23, 2009 | 1.118 | 1.143 | 1.108 | 1.127 | 1,671,759 | +0.09(+9.15%) |
Mar 20, 2009 | 1.064 | 1.077 | 1.033 | 1.033 | 667,717 | -0.04(-4.09%) |
Mar 19, 2009 | 1.080 | 1.108 | 1.067 | 1.077 | 941,115 | +0.01(+1.18%) |
Mar 18, 2009 | 1.001 | 1.089 | 1.001 | 1.064 | 967,799 | +0.03(+3.05%) |
Mar 17, 2009 | 1.008 | 1.039 | 0.9982 | 1.033 | 625,710 | +0.02(+2.43%) |
Mar 16, 2009 | 1.017 | 1.052 | 1.008 | 1.008 | 949,712 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9824 | 1.017 | 0.9761 | 0.9919 | 0 | +0.03(+2.61%) |
Mar 12, 2009 | 0.9226 | 0.9824 | 0.9163 | 0.9667 | 828,986 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9289 | 0.9509 | 0.8943 | 0.9226 | 1,253,729 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8817 | 0.9541 | 0.8817 | 0.9541 | 1,749,475 | +0.09(+9.78%) |
Mar 09, 2009 | 0.8754 | 0.8974 | 0.8565 | 0.8691 | 1,901,906 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9509 | 0.9824 | 0.8502 | 0.9081 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9824 | 0.9923 | 0.9446 | 0.9478 | 882,905 | -0.09(-8.23%) |
Mar 04, 2009 | 1.023 | 1.061 | 1.001 | 1.033 | 946,406 | -0.00(-0.30%) |