Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.609 | 1.611 | 1.577 | 1.605 | 277,004 | -0.00(-0.23%) |
Jun 29, 2009 | 1.590 | 1.611 | 1.572 | 1.609 | 77,902 | +0.04(+2.62%) |
Jun 26, 2009 | 1.549 | 1.570 | 1.549 | 1.568 | 184,026 | -0.01(-0.36%) |
Jun 25, 2009 | 1.546 | 1.574 | 1.546 | 1.574 | 380,487 | +0.04(+2.31%) |
Jun 24, 2009 | 1.538 | 1.562 | 1.531 | 1.538 | 94,820 | +0.02(+1.35%) |
Jun 23, 2009 | 1.505 | 1.531 | 1.484 | 1.518 | 295,705 | +0.02(+1.37%) |
Jun 22, 2009 | 1.501 | 1.512 | 1.493 | 1.497 | 475,066 | -0.06(-4.07%) |
Jun 19, 2009 | 1.581 | 1.581 | 1.561 | 1.561 | 92,141 | +0.01(+0.60%) |
Jun 18, 2009 | 1.555 | 1.568 | 1.551 | 1.551 | 132,245 | -0.02(-1.42%) |
Jun 17, 2009 | 1.568 | 1.574 | 1.534 | 1.574 | 142,648 | -0.01(-0.59%) |
Jun 16, 2009 | 1.570 | 1.583 | 1.564 | 1.583 | 378,022 | +0.02(+1.31%) |
Jun 15, 2009 | 1.600 | 1.600 | 1.562 | 1.562 | 246,865 | -0.10(-6.27%) |
Jun 12, 2009 | 1.659 | 1.667 | 1.633 | 1.667 | 34,644 | -0.00(-0.00%) |
Jun 11, 2009 | 1.652 | 1.669 | 1.648 | 1.667 | 129,030 | +0.02(+1.48%) |
Jun 10, 2009 | 1.643 | 1.661 | 1.631 | 1.643 | 528,364 | +0.02(+1.50%) |
Jun 09, 2009 | 1.600 | 1.618 | 1.600 | 1.618 | 169,016 | +0.00(+0.00%) |
Jun 08, 2009 | 1.613 | 1.628 | 1.611 | 1.618 | 106,954 | -0.03(-1.70%) |
Jun 05, 2009 | 1.689 | 1.689 | 1.639 | 1.646 | 279,570 | -0.04(-2.22%) |
Jun 04, 2009 | 1.671 | 1.689 | 1.665 | 1.684 | 56,656 | +0.02(+1.35%) |
Jun 03, 2009 | 1.673 | 1.673 | 1.641 | 1.661 | 373,137 | -0.03(-1.87%) |
Jun 02, 2009 | 1.671 | 1.706 | 1.671 | 1.693 | 94,252 | +0.02(+1.34%) |
Jun 01, 2009 | 1.652 | 1.671 | 1.648 | 1.671 | 233,017 | +0.04(+2.76%) |
May 29, 2009 | 1.643 | 1.653 | 1.613 | 1.626 | 271,770 | +0.01(+0.69%) |
May 28, 2009 | 1.596 | 1.615 | 1.585 | 1.615 | 257,386 | +0.05(+3.10%) |
May 27, 2009 | 1.587 | 1.602 | 1.564 | 1.566 | 396,478 | -0.03(-1.87%) |
May 26, 2009 | 1.551 | 1.598 | 1.551 | 1.596 | 203,006 | +0.03(+2.15%) |
May 22, 2009 | 1.572 | 1.574 | 1.562 | 1.562 | 80,077 | -0.00(-0.12%) |
May 21, 2009 | 1.561 | 1.577 | 1.546 | 1.564 | 158,601 | -0.01(-0.83%) |
May 20, 2009 | 1.568 | 1.603 | 1.568 | 1.577 | 315,714 | +0.03(+1.81%) |
May 19, 2009 | 1.523 | 1.559 | 1.523 | 1.549 | 255,608 | +0.02(+1.59%) |
May 18, 2009 | 1.512 | 1.527 | 1.499 | 1.525 | 147,073 | +0.06(+4.08%) |
May 15, 2009 | 1.475 | 1.491 | 1.454 | 1.465 | 128,366 | -0.00(-0.13%) |
May 14, 2009 | 1.460 | 1.477 | 1.460 | 1.467 | 80,008 | +0.02(+1.29%) |
May 13, 2009 | 1.478 | 1.478 | 1.449 | 1.449 | 241,845 | -0.07(-4.67%) |
May 12, 2009 | 1.533 | 1.533 | 1.504 | 1.519 | 139,895 | +0.00(+0.24%) |
May 11, 2009 | 1.529 | 1.538 | 1.510 | 1.516 | 137,334 | -0.05(-3.33%) |
May 08, 2009 | 1.540 | 1.568 | 1.525 | 1.568 | 176,210 | +0.07(+5.00%) |
May 07, 2009 | 1.525 | 1.540 | 1.493 | 1.493 | 431,947 | -0.03(-1.84%) |
May 06, 2009 | 1.529 | 1.529 | 1.506 | 1.521 | 380,958 | +0.02(+1.37%) |
May 05, 2009 | 1.516 | 1.516 | 1.491 | 1.501 | 302,509 | -0.02(-1.35%) |
May 04, 2009 | 1.505 | 1.521 | 1.480 | 1.521 | 230,922 | +0.08(+5.30%) |
May 01, 2009 | 1.428 | 1.447 | 1.422 | 1.445 | 286,598 | +0.03(+1.98%) |
Apr 30, 2009 | 1.417 | 1.452 | 1.417 | 1.417 | 265,979 | +0.01(+0.80%) |
Apr 29, 2009 | 1.391 | 1.417 | 1.387 | 1.406 | 139,203 | +0.03(+1.89%) |
Apr 28, 2009 | 1.348 | 1.398 | 1.348 | 1.379 | 292,309 | +0.00(+0.27%) |
Apr 27, 2009 | 1.363 | 1.391 | 1.359 | 1.376 | 134,800 | -0.02(-1.21%) |
Apr 24, 2009 | 1.383 | 1.400 | 1.370 | 1.393 | 273,950 | +0.05(+3.61%) |
Apr 23, 2009 | 1.331 | 1.357 | 1.323 | 1.344 | 262,068 | +0.02(+1.41%) |
Apr 22, 2009 | 1.292 | 1.346 | 1.292 | 1.325 | 249,211 | -0.00(-0.14%) |
Apr 21, 2009 | 1.292 | 1.351 | 1.267 | 1.327 | 285,779 | +0.01(+0.57%) |
Apr 20, 2009 | 1.322 | 1.323 | 1.303 | 1.320 | 389,417 | -0.06(-4.20%) |
Apr 17, 2009 | 1.363 | 1.389 | 1.352 | 1.378 | 317,536 | +0.02(+1.37%) |
Apr 16, 2009 | 1.344 | 1.370 | 1.335 | 1.359 | 496,141 | +0.03(+1.96%) |
Apr 15, 2009 | 1.286 | 1.340 | 1.286 | 1.333 | 431,101 | +0.04(+2.73%) |
Apr 14, 2009 | 1.282 | 1.305 | 1.275 | 1.297 | 80,715 | -0.01(-0.43%) |
Apr 13, 2009 | 1.258 | 1.309 | 1.258 | 1.303 | 168,957 | +0.03(+2.65%) |
Apr 09, 2009 | 1.262 | 1.288 | 1.262 | 1.269 | 291,613 | +0.03(+2.72%) |
Apr 08, 2009 | 1.225 | 1.248 | 1.225 | 1.236 | 98,297 | +0.02(+1.53%) |
Apr 07, 2009 | 1.230 | 1.230 | 1.217 | 1.217 | 194,124 | -0.04(-2.98%) |
Apr 06, 2009 | 1.245 | 1.260 | 1.243 | 1.254 | 108,239 | -0.02(-1.90%) |
Apr 03, 2009 | 1.247 | 1.279 | 1.239 | 1.279 | 181,396 | +0.04(+3.47%) |
Apr 02, 2009 | 1.236 | 1.269 | 1.236 | 1.236 | 506,298 | +0.03(+2.48%) |