Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.753 | 1.776 | 1.731 | 1.776 | 943,578 | +0.03(+2.00%) |
Jun 29, 2009 | 1.766 | 1.772 | 1.731 | 1.741 | 658,128 | -0.00(-0.18%) |
Jun 26, 2009 | 1.753 | 1.769 | 1.741 | 1.744 | 709,920 | +0.02(+0.92%) |
Jun 25, 2009 | 1.703 | 1.741 | 1.696 | 1.728 | 490,851 | +0.04(+2.44%) |
Jun 24, 2009 | 1.665 | 1.699 | 1.661 | 1.687 | 442,498 | +0.03(+2.11%) |
Jun 23, 2009 | 1.636 | 1.661 | 1.633 | 1.652 | 424,687 | +0.01(+0.77%) |
Jun 22, 2009 | 1.693 | 1.696 | 1.636 | 1.639 | 782,505 | -0.05(-3.18%) |
Jun 19, 2009 | 1.703 | 1.712 | 1.690 | 1.693 | 345,368 | +0.01(+0.76%) |
Jun 18, 2009 | 1.684 | 1.712 | 1.680 | 1.680 | 760,503 | -0.01(-0.38%) |
Jun 17, 2009 | 1.737 | 1.737 | 1.684 | 1.687 | 669,596 | -0.04(-2.39%) |
Jun 16, 2009 | 1.731 | 1.763 | 1.722 | 1.728 | 601,534 | +0.00(+0.00%) |
Jun 15, 2009 | 1.760 | 1.766 | 1.715 | 1.728 | 578,639 | -0.06(-3.20%) |
Jun 12, 2009 | 1.747 | 1.795 | 1.680 | 1.785 | 673,447 | +0.01(+0.72%) |
Jun 11, 2009 | 1.760 | 1.788 | 1.760 | 1.772 | 604,618 | -0.02(-1.24%) |
Jun 10, 2009 | 1.798 | 1.820 | 1.776 | 1.795 | 787,640 | +0.00(+0.18%) |
Jun 09, 2009 | 1.763 | 1.791 | 1.757 | 1.791 | 751,517 | +0.04(+2.35%) |
Jun 08, 2009 | 1.734 | 1.750 | 1.718 | 1.750 | 778,619 | -0.01(-0.72%) |
Jun 05, 2009 | 1.750 | 1.766 | 1.741 | 1.763 | 746,616 | +0.02(+0.91%) |
Jun 04, 2009 | 1.703 | 1.747 | 1.696 | 1.747 | 762,928 | +0.05(+2.99%) |
Jun 03, 2009 | 1.715 | 1.715 | 1.668 | 1.696 | 1,328,495 | -0.02(-1.29%) |
Jun 02, 2009 | 1.779 | 1.782 | 1.709 | 1.718 | 805,750 | -0.00(-0.18%) |
Jun 01, 2009 | 1.706 | 1.737 | 1.706 | 1.722 | 845,862 | +0.03(+1.50%) |
May 29, 2009 | 1.680 | 1.699 | 1.674 | 1.696 | 582,581 | +0.02(+1.13%) |
May 28, 2009 | 1.649 | 1.677 | 1.633 | 1.677 | 864,912 | +0.04(+2.72%) |
May 27, 2009 | 1.639 | 1.661 | 1.620 | 1.633 | 849,924 | +0.01(+0.39%) |
May 26, 2009 | 1.579 | 1.627 | 1.573 | 1.627 | 1,076,322 | +0.04(+2.81%) |
May 22, 2009 | 1.579 | 1.598 | 1.573 | 1.582 | 415,197 | +0.01(+0.60%) |
May 21, 2009 | 1.557 | 1.582 | 1.550 | 1.573 | 735,678 | -0.01(-0.60%) |
May 20, 2009 | 1.601 | 1.604 | 1.563 | 1.582 | 2,313,132 | -0.00(-0.20%) |
May 19, 2009 | 1.550 | 1.598 | 1.538 | 1.585 | 1,423,811 | +0.02(+1.42%) |
May 18, 2009 | 1.503 | 1.569 | 1.503 | 1.563 | 1,193,861 | +0.09(+6.02%) |
May 15, 2009 | 1.490 | 1.516 | 1.474 | 1.474 | 551,199 | -0.02(-1.06%) |
May 14, 2009 | 1.462 | 1.512 | 1.462 | 1.490 | 982,662 | +0.02(+1.08%) |
May 13, 2009 | 1.550 | 1.550 | 1.474 | 1.474 | 970,813 | -0.09(-5.68%) |
May 12, 2009 | 1.560 | 1.573 | 1.538 | 1.563 | 1,206,515 | +0.01(+0.61%) |
May 11, 2009 | 1.557 | 1.566 | 1.538 | 1.554 | 1,549,020 | -0.01(-0.61%) |
May 08, 2009 | 1.487 | 1.566 | 1.487 | 1.563 | 1,911,972 | +0.09(+6.25%) |
May 07, 2009 | 1.481 | 1.503 | 1.458 | 1.471 | 1,243,397 | +0.01(+0.54%) |
May 06, 2009 | 1.433 | 1.465 | 1.424 | 1.463 | 1,850,495 | +0.04(+3.01%) |
May 05, 2009 | 1.414 | 1.431 | 1.408 | 1.420 | 678,244 | -0.01(-0.66%) |
May 04, 2009 | 1.386 | 1.433 | 1.376 | 1.430 | 766,959 | +0.06(+4.15%) |
May 01, 2009 | 1.344 | 1.379 | 1.332 | 1.373 | 802,772 | +0.02(+1.40%) |
Apr 30, 2009 | 1.363 | 1.379 | 1.344 | 1.354 | 773,021 | +0.00(+0.23%) |
Apr 29, 2009 | 1.338 | 1.360 | 1.325 | 1.351 | 1,426,037 | +0.03(+1.91%) |
Apr 28, 2009 | 1.309 | 1.335 | 1.300 | 1.325 | 672,428 | -0.01(-0.71%) |
Apr 27, 2009 | 1.309 | 1.335 | 1.294 | 1.335 | 611,440 | +0.01(+0.72%) |
Apr 24, 2009 | 1.297 | 1.335 | 1.297 | 1.325 | 734,290 | +0.03(+1.95%) |
Apr 23, 2009 | 1.268 | 1.300 | 1.256 | 1.300 | 857,544 | +0.05(+4.06%) |
Apr 22, 2009 | 1.243 | 1.281 | 1.243 | 1.249 | 878,291 | -0.03(-1.99%) |
Apr 21, 2009 | 1.230 | 1.281 | 1.211 | 1.275 | 845,745 | +0.03(+2.55%) |
Apr 20, 2009 | 1.294 | 1.306 | 1.240 | 1.243 | 1,068,718 | -0.09(-6.67%) |
Apr 17, 2009 | 1.300 | 1.332 | 1.297 | 1.332 | 874,815 | +0.03(+1.94%) |
Apr 16, 2009 | 1.297 | 1.313 | 1.278 | 1.306 | 682,590 | +0.03(+2.74%) |
Apr 15, 2009 | 1.246 | 1.278 | 1.246 | 1.271 | 611,077 | +0.01(+0.50%) |
Apr 14, 2009 | 1.262 | 1.287 | 1.259 | 1.265 | 604,539 | -0.02(-1.24%) |
Apr 13, 2009 | 1.265 | 1.284 | 1.252 | 1.281 | 1,618,388 | +0.02(+1.51%) |
Apr 09, 2009 | 1.249 | 1.275 | 1.237 | 1.262 | 1,242,852 | +0.06(+5.29%) |
Apr 08, 2009 | 1.195 | 1.202 | 1.183 | 1.198 | 785,902 | +0.01(+0.53%) |
Apr 07, 2009 | 1.164 | 1.202 | 1.164 | 1.192 | 703,372 | -0.01(-1.05%) |
Apr 06, 2009 | 1.198 | 1.208 | 1.179 | 1.205 | 666,335 | -0.01(-1.04%) |
Apr 03, 2009 | 1.208 | 1.227 | 1.189 | 1.218 | 986,254 | +0.00(+0.00%) |
Apr 02, 2009 | 1.192 | 1.237 | 1.192 | 1.218 | 1,376,347 | +0.05(+4.35%) |