Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.753 | 1.775 | 1.731 | 1.775 | 943,836 | +0.03(+2.00%) |
Jun 29, 2009 | 1.766 | 1.772 | 1.731 | 1.740 | 658,309 | -0.00(-0.18%) |
Jun 26, 2009 | 1.753 | 1.769 | 1.740 | 1.743 | 710,114 | +0.02(+0.92%) |
Jun 25, 2009 | 1.702 | 1.740 | 1.696 | 1.728 | 490,986 | +0.04(+2.44%) |
Jun 24, 2009 | 1.664 | 1.699 | 1.661 | 1.686 | 442,619 | +0.03(+2.11%) |
Jun 23, 2009 | 1.636 | 1.661 | 1.632 | 1.651 | 424,804 | +0.01(+0.77%) |
Jun 22, 2009 | 1.693 | 1.696 | 1.636 | 1.639 | 782,719 | -0.05(-3.18%) |
Jun 19, 2009 | 1.702 | 1.712 | 1.689 | 1.693 | 345,463 | +0.01(+0.75%) |
Jun 18, 2009 | 1.683 | 1.712 | 1.680 | 1.680 | 760,711 | -0.01(-0.38%) |
Jun 17, 2009 | 1.737 | 1.737 | 1.683 | 1.686 | 669,779 | -0.04(-2.39%) |
Jun 16, 2009 | 1.731 | 1.762 | 1.721 | 1.728 | 601,698 | +0.00(+0.00%) |
Jun 15, 2009 | 1.759 | 1.766 | 1.715 | 1.728 | 578,797 | -0.06(-3.20%) |
Jun 12, 2009 | 1.747 | 1.794 | 1.680 | 1.785 | 673,632 | +0.01(+0.72%) |
Jun 11, 2009 | 1.759 | 1.788 | 1.759 | 1.772 | 604,784 | -0.02(-1.24%) |
Jun 10, 2009 | 1.797 | 1.819 | 1.775 | 1.794 | 787,855 | +0.00(+0.18%) |
Jun 09, 2009 | 1.762 | 1.791 | 1.756 | 1.791 | 751,723 | +0.04(+2.35%) |
Jun 08, 2009 | 1.734 | 1.750 | 1.718 | 1.750 | 778,833 | -0.01(-0.72%) |
Jun 05, 2009 | 1.750 | 1.766 | 1.740 | 1.762 | 746,820 | +0.02(+0.91%) |
Jun 04, 2009 | 1.702 | 1.747 | 1.696 | 1.747 | 763,137 | +0.05(+2.99%) |
Jun 03, 2009 | 1.715 | 1.715 | 1.667 | 1.696 | 1,328,858 | -0.02(-1.29%) |
Jun 02, 2009 | 1.778 | 1.781 | 1.708 | 1.718 | 805,970 | -0.00(-0.18%) |
Jun 01, 2009 | 1.705 | 1.737 | 1.705 | 1.721 | 846,093 | +0.03(+1.50%) |
May 29, 2009 | 1.680 | 1.699 | 1.674 | 1.696 | 582,741 | +0.02(+1.13%) |
May 28, 2009 | 1.648 | 1.677 | 1.632 | 1.677 | 865,149 | +0.04(+2.72%) |
May 27, 2009 | 1.639 | 1.661 | 1.620 | 1.632 | 850,157 | +0.01(+0.39%) |
May 26, 2009 | 1.579 | 1.626 | 1.572 | 1.626 | 1,076,617 | +0.04(+2.81%) |
May 22, 2009 | 1.579 | 1.598 | 1.572 | 1.582 | 415,311 | +0.01(+0.60%) |
May 21, 2009 | 1.556 | 1.582 | 1.550 | 1.572 | 735,879 | -0.01(-0.60%) |
May 20, 2009 | 1.601 | 1.604 | 1.563 | 1.582 | 2,313,765 | -0.00(-0.20%) |
May 19, 2009 | 1.550 | 1.598 | 1.537 | 1.585 | 1,424,200 | +0.02(+1.42%) |
May 18, 2009 | 1.502 | 1.569 | 1.502 | 1.563 | 1,194,188 | +0.09(+6.02%) |
May 15, 2009 | 1.490 | 1.515 | 1.474 | 1.474 | 551,350 | -0.02(-1.06%) |
May 14, 2009 | 1.461 | 1.512 | 1.461 | 1.490 | 982,931 | +0.02(+1.08%) |
May 13, 2009 | 1.550 | 1.550 | 1.474 | 1.474 | 971,078 | -0.09(-5.68%) |
May 12, 2009 | 1.560 | 1.572 | 1.537 | 1.563 | 1,206,845 | +0.01(+0.61%) |
May 11, 2009 | 1.556 | 1.566 | 1.537 | 1.553 | 1,549,444 | -0.01(-0.61%) |
May 08, 2009 | 1.487 | 1.566 | 1.487 | 1.563 | 1,912,496 | +0.09(+6.25%) |
May 07, 2009 | 1.480 | 1.502 | 1.458 | 1.471 | 1,243,738 | +0.01(+0.54%) |
May 06, 2009 | 1.433 | 1.464 | 1.423 | 1.463 | 1,851,002 | +0.04(+3.01%) |
May 05, 2009 | 1.414 | 1.430 | 1.407 | 1.420 | 678,430 | -0.01(-0.66%) |
May 04, 2009 | 1.385 | 1.433 | 1.376 | 1.430 | 767,169 | +0.06(+4.15%) |
May 01, 2009 | 1.344 | 1.379 | 1.331 | 1.373 | 802,992 | +0.02(+1.41%) |
Apr 30, 2009 | 1.363 | 1.379 | 1.344 | 1.353 | 773,233 | +0.00(+0.23%) |
Apr 29, 2009 | 1.338 | 1.360 | 1.325 | 1.350 | 1,426,428 | +0.03(+1.91%) |
Apr 28, 2009 | 1.309 | 1.334 | 1.300 | 1.325 | 672,613 | -0.01(-0.71%) |
Apr 27, 2009 | 1.309 | 1.334 | 1.293 | 1.334 | 611,608 | +0.01(+0.72%) |
Apr 24, 2009 | 1.296 | 1.334 | 1.296 | 1.325 | 734,491 | +0.03(+1.95%) |
Apr 23, 2009 | 1.268 | 1.300 | 1.255 | 1.300 | 857,779 | +0.05(+4.06%) |
Apr 22, 2009 | 1.243 | 1.281 | 1.243 | 1.249 | 878,531 | -0.03(-1.99%) |
Apr 21, 2009 | 1.230 | 1.281 | 1.211 | 1.274 | 845,977 | +0.03(+2.55%) |
Apr 20, 2009 | 1.293 | 1.306 | 1.239 | 1.243 | 1,069,011 | -0.09(-6.67%) |
Apr 17, 2009 | 1.300 | 1.331 | 1.296 | 1.331 | 875,055 | +0.03(+1.94%) |
Apr 16, 2009 | 1.296 | 1.312 | 1.277 | 1.306 | 682,777 | +0.03(+2.74%) |
Apr 15, 2009 | 1.246 | 1.277 | 1.246 | 1.271 | 611,245 | +0.01(+0.50%) |
Apr 14, 2009 | 1.262 | 1.287 | 1.258 | 1.265 | 604,705 | -0.02(-1.24%) |
Apr 13, 2009 | 1.265 | 1.284 | 1.252 | 1.281 | 1,618,831 | +0.02(+1.51%) |
Apr 09, 2009 | 1.249 | 1.274 | 1.236 | 1.262 | 1,243,192 | +0.06(+5.29%) |
Apr 08, 2009 | 1.195 | 1.201 | 1.182 | 1.198 | 786,117 | +0.01(+0.53%) |
Apr 07, 2009 | 1.163 | 1.201 | 1.163 | 1.192 | 703,565 | -0.01(-1.05%) |
Apr 06, 2009 | 1.198 | 1.208 | 1.179 | 1.204 | 666,517 | -0.01(-1.04%) |
Apr 03, 2009 | 1.208 | 1.227 | 1.189 | 1.217 | 986,524 | +0.00(+0.00%) |
Apr 02, 2009 | 1.192 | 1.236 | 1.192 | 1.217 | 1,376,723 | +0.05(+4.35%) |