Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.620 | 1.640 | 1.599 | 1.640 | 1,021,435 | +0.03(+2.00%) |
Jun 29, 2009 | 1.631 | 1.637 | 1.599 | 1.608 | 712,432 | -0.00(-0.18%) |
Jun 26, 2009 | 1.620 | 1.634 | 1.608 | 1.611 | 768,497 | +0.01(+0.92%) |
Jun 25, 2009 | 1.573 | 1.608 | 1.567 | 1.596 | 531,353 | +0.04(+2.44%) |
Jun 24, 2009 | 1.538 | 1.570 | 1.535 | 1.558 | 479,010 | +0.03(+2.11%) |
Jun 23, 2009 | 1.511 | 1.535 | 1.508 | 1.526 | 459,729 | +0.01(+0.77%) |
Jun 22, 2009 | 1.564 | 1.567 | 1.511 | 1.514 | 847,071 | -0.05(-3.18%) |
Jun 19, 2009 | 1.573 | 1.582 | 1.561 | 1.564 | 373,866 | +0.01(+0.75%) |
Jun 18, 2009 | 1.555 | 1.582 | 1.552 | 1.552 | 823,254 | -0.01(-0.38%) |
Jun 17, 2009 | 1.605 | 1.605 | 1.555 | 1.558 | 724,846 | -0.04(-2.39%) |
Jun 16, 2009 | 1.599 | 1.628 | 1.590 | 1.596 | 651,168 | +0.00(+0.00%) |
Jun 15, 2009 | 1.626 | 1.631 | 1.585 | 1.596 | 626,384 | -0.05(-3.20%) |
Jun 12, 2009 | 1.614 | 1.658 | 1.552 | 1.649 | 729,015 | +0.01(+0.72%) |
Jun 11, 2009 | 1.626 | 1.652 | 1.626 | 1.637 | 654,507 | +0.02(+1.36%) |
Jun 10, 2009 | 1.618 | 1.638 | 1.598 | 1.615 | 875,047 | +0.00(+0.18%) |
Jun 09, 2009 | 1.587 | 1.612 | 1.581 | 1.612 | 834,916 | +0.04(+2.36%) |
Jun 08, 2009 | 1.561 | 1.575 | 1.547 | 1.575 | 865,026 | -0.01(-0.72%) |
Jun 05, 2009 | 1.575 | 1.590 | 1.567 | 1.587 | 829,471 | +0.01(+0.91%) |
Jun 04, 2009 | 1.533 | 1.573 | 1.527 | 1.573 | 847,594 | +0.05(+2.99%) |
Jun 03, 2009 | 1.544 | 1.544 | 1.501 | 1.527 | 1,475,923 | -0.02(-1.29%) |
Jun 02, 2009 | 1.601 | 1.604 | 1.538 | 1.547 | 895,167 | -0.00(-0.18%) |
Jun 01, 2009 | 1.535 | 1.564 | 1.535 | 1.550 | 939,731 | +0.02(+1.50%) |
May 29, 2009 | 1.513 | 1.530 | 1.507 | 1.527 | 647,233 | +0.02(+1.13%) |
May 28, 2009 | 1.484 | 1.510 | 1.470 | 1.510 | 960,895 | +0.04(+2.72%) |
May 27, 2009 | 1.475 | 1.495 | 1.458 | 1.470 | 944,244 | +0.01(+0.39%) |
May 26, 2009 | 1.421 | 1.464 | 1.416 | 1.464 | 1,195,766 | +0.04(+2.81%) |
May 22, 2009 | 1.421 | 1.438 | 1.416 | 1.424 | 461,273 | +0.01(+0.60%) |
May 21, 2009 | 1.401 | 1.424 | 1.396 | 1.416 | 817,319 | -0.01(-0.60%) |
May 20, 2009 | 1.441 | 1.444 | 1.407 | 1.424 | 2,569,829 | -0.00(-0.20%) |
May 19, 2009 | 1.396 | 1.438 | 1.384 | 1.427 | 1,581,817 | +0.02(+1.42%) |
May 18, 2009 | 1.353 | 1.413 | 1.353 | 1.407 | 1,326,349 | +0.08(+6.02%) |
May 15, 2009 | 1.341 | 1.364 | 1.327 | 1.327 | 612,368 | -0.01(-1.06%) |
May 14, 2009 | 1.316 | 1.361 | 1.316 | 1.341 | 1,091,712 | +0.01(+1.08%) |
May 13, 2009 | 1.396 | 1.396 | 1.327 | 1.327 | 1,078,548 | -0.08(-5.68%) |
May 12, 2009 | 1.404 | 1.416 | 1.384 | 1.407 | 1,340,407 | +0.01(+0.61%) |
May 11, 2009 | 1.401 | 1.410 | 1.384 | 1.398 | 1,720,921 | -0.01(-0.61%) |
May 08, 2009 | 1.338 | 1.410 | 1.338 | 1.407 | 2,124,152 | +0.08(+6.25%) |
May 07, 2009 | 1.333 | 1.353 | 1.313 | 1.324 | 1,381,382 | +0.01(+0.54%) |
May 06, 2009 | 1.290 | 1.319 | 1.281 | 1.317 | 2,055,852 | +0.04(+3.01%) |
May 05, 2009 | 1.273 | 1.288 | 1.267 | 1.279 | 753,512 | -0.01(-0.66%) |
May 04, 2009 | 1.247 | 1.290 | 1.239 | 1.287 | 852,072 | +0.05(+4.15%) |
May 01, 2009 | 1.210 | 1.241 | 1.199 | 1.236 | 891,859 | +0.02(+1.40%) |
Apr 30, 2009 | 1.227 | 1.241 | 1.210 | 1.219 | 858,806 | +0.00(+0.24%) |
Apr 29, 2009 | 1.204 | 1.224 | 1.193 | 1.216 | 1,584,290 | +0.02(+1.91%) |
Apr 28, 2009 | 1.179 | 1.201 | 1.170 | 1.193 | 747,051 | -0.01(-0.71%) |
Apr 27, 2009 | 1.179 | 1.201 | 1.164 | 1.201 | 679,294 | +0.01(+0.72%) |
Apr 24, 2009 | 1.167 | 1.201 | 1.167 | 1.193 | 815,778 | +0.02(+1.95%) |
Apr 23, 2009 | 1.142 | 1.170 | 1.130 | 1.170 | 952,709 | +0.05(+4.06%) |
Apr 22, 2009 | 1.119 | 1.153 | 1.119 | 1.124 | 975,759 | -0.02(-1.99%) |
Apr 21, 2009 | 1.107 | 1.153 | 1.090 | 1.147 | 939,601 | +0.03(+2.55%) |
Apr 20, 2009 | 1.164 | 1.176 | 1.116 | 1.119 | 1,187,318 | -0.08(-6.67%) |
Apr 17, 2009 | 1.170 | 1.199 | 1.167 | 1.199 | 971,897 | +0.02(+1.94%) |
Apr 16, 2009 | 1.167 | 1.182 | 1.150 | 1.176 | 758,340 | +0.03(+2.74%) |
Apr 15, 2009 | 1.122 | 1.150 | 1.122 | 1.144 | 678,891 | +0.01(+0.50%) |
Apr 14, 2009 | 1.136 | 1.159 | 1.133 | 1.139 | 671,628 | -0.01(-1.24%) |
Apr 13, 2009 | 1.139 | 1.156 | 1.127 | 1.153 | 1,797,987 | +0.02(+1.51%) |
Apr 09, 2009 | 1.124 | 1.147 | 1.113 | 1.136 | 1,380,776 | +0.06(+5.29%) |
Apr 08, 2009 | 1.076 | 1.082 | 1.065 | 1.079 | 873,117 | +0.01(+0.53%) |
Apr 07, 2009 | 1.047 | 1.082 | 1.047 | 1.073 | 781,428 | -0.01(-1.05%) |
Apr 06, 2009 | 1.079 | 1.087 | 1.062 | 1.084 | 740,281 | -0.01(-1.04%) |
Apr 03, 2009 | 1.087 | 1.104 | 1.070 | 1.096 | 1,095,703 | +0.00(+0.00%) |
Apr 02, 2009 | 1.073 | 1.113 | 1.073 | 1.096 | 1,529,085 | +0.05(+4.35%) |