Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.669 | 1.688 | 1.663 | 1.685 | 586,461 | +0.02(+1.13%) |
May 28, 2009 | 1.638 | 1.666 | 1.622 | 1.666 | 870,672 | +0.04(+2.72%) |
May 27, 2009 | 1.628 | 1.650 | 1.609 | 1.622 | 855,584 | +0.01(+0.39%) |
May 26, 2009 | 1.569 | 1.616 | 1.562 | 1.616 | 1,083,490 | +0.04(+2.81%) |
May 22, 2009 | 1.569 | 1.587 | 1.562 | 1.572 | 417,962 | +0.01(+0.60%) |
May 21, 2009 | 1.546 | 1.572 | 1.540 | 1.562 | 740,577 | -0.01(-0.60%) |
May 20, 2009 | 1.591 | 1.594 | 1.553 | 1.572 | 2,328,536 | -0.00(-0.20%) |
May 19, 2009 | 1.540 | 1.587 | 1.528 | 1.575 | 1,433,293 | +0.02(+1.42%) |
May 18, 2009 | 1.493 | 1.559 | 1.493 | 1.553 | 1,201,812 | +0.09(+6.02%) |
May 15, 2009 | 1.480 | 1.506 | 1.465 | 1.465 | 554,870 | -0.02(-1.06%) |
May 14, 2009 | 1.452 | 1.502 | 1.452 | 1.480 | 989,206 | +0.02(+1.08%) |
May 13, 2009 | 1.540 | 1.540 | 1.465 | 1.465 | 977,278 | -0.09(-5.68%) |
May 12, 2009 | 1.550 | 1.562 | 1.528 | 1.553 | 1,214,550 | +0.01(+0.61%) |
May 11, 2009 | 1.546 | 1.556 | 1.528 | 1.543 | 1,559,336 | -0.01(-0.61%) |
May 08, 2009 | 1.477 | 1.556 | 1.477 | 1.553 | 1,924,705 | +0.09(+6.25%) |
May 07, 2009 | 1.471 | 1.493 | 1.449 | 1.461 | 1,251,678 | +0.01(+0.54%) |
May 06, 2009 | 1.424 | 1.455 | 1.414 | 1.454 | 1,862,819 | +0.04(+3.01%) |
May 05, 2009 | 1.405 | 1.421 | 1.398 | 1.411 | 682,761 | -0.01(-0.66%) |
May 04, 2009 | 1.376 | 1.424 | 1.367 | 1.420 | 772,067 | +0.06(+4.15%) |
May 01, 2009 | 1.335 | 1.370 | 1.323 | 1.364 | 808,119 | +0.02(+1.41%) |
Apr 30, 2009 | 1.354 | 1.370 | 1.335 | 1.345 | 778,169 | +0.00(+0.23%) |
Apr 29, 2009 | 1.329 | 1.351 | 1.317 | 1.342 | 1,435,534 | +0.03(+1.91%) |
Apr 28, 2009 | 1.301 | 1.326 | 1.291 | 1.317 | 676,907 | -0.01(-0.71%) |
Apr 27, 2009 | 1.301 | 1.326 | 1.285 | 1.326 | 615,512 | +0.01(+0.72%) |
Apr 24, 2009 | 1.288 | 1.326 | 1.288 | 1.317 | 739,180 | +0.03(+1.95%) |
Apr 23, 2009 | 1.260 | 1.291 | 1.247 | 1.291 | 863,255 | +0.05(+4.06%) |
Apr 22, 2009 | 1.235 | 1.272 | 1.235 | 1.241 | 884,140 | -0.03(-1.99%) |
Apr 21, 2009 | 1.222 | 1.272 | 1.203 | 1.266 | 851,378 | +0.03(+2.55%) |
Apr 20, 2009 | 1.285 | 1.298 | 1.232 | 1.235 | 1,075,835 | -0.09(-6.67%) |
Apr 17, 2009 | 1.291 | 1.323 | 1.288 | 1.323 | 880,641 | +0.03(+1.94%) |
Apr 16, 2009 | 1.288 | 1.304 | 1.269 | 1.298 | 687,136 | +0.03(+2.74%) |
Apr 15, 2009 | 1.238 | 1.269 | 1.238 | 1.263 | 615,147 | +0.01(+0.50%) |
Apr 14, 2009 | 1.254 | 1.279 | 1.250 | 1.257 | 608,565 | -0.02(-1.24%) |
Apr 13, 2009 | 1.257 | 1.276 | 1.244 | 1.272 | 1,629,166 | +0.02(+1.51%) |
Apr 09, 2009 | 1.241 | 1.266 | 1.228 | 1.254 | 1,251,129 | +0.06(+5.29%) |
Apr 08, 2009 | 1.187 | 1.194 | 1.175 | 1.191 | 791,136 | +0.01(+0.53%) |
Apr 07, 2009 | 1.156 | 1.194 | 1.156 | 1.184 | 708,056 | -0.01(-1.05%) |
Apr 06, 2009 | 1.191 | 1.200 | 1.172 | 1.197 | 670,773 | -0.01(-1.04%) |
Apr 03, 2009 | 1.200 | 1.219 | 1.181 | 1.209 | 992,823 | +0.00(+0.00%) |
Apr 02, 2009 | 1.184 | 1.228 | 1.184 | 1.209 | 1,385,513 | +0.05(+4.35%) |
Apr 01, 2009 | 1.124 | 1.178 | 1.106 | 1.159 | 1,280,665 | +0.02(+1.38%) |
Mar 31, 2009 | 1.087 | 1.143 | 1.083 | 1.143 | 929,088 | +0.07(+6.76%) |
Mar 30, 2009 | 1.068 | 1.096 | 1.068 | 1.071 | 809,001 | -0.08(-7.10%) |
Mar 26, 2009 | 1.165 | 1.165 | 1.134 | 1.153 | 1,236,591 | +0.03(+2.23%) |
Mar 25, 2009 | 1.121 | 1.150 | 1.109 | 1.128 | 947,420 | +0.01(+0.85%) |
Mar 24, 2009 | 1.096 | 1.140 | 1.096 | 1.118 | 783,414 | -0.01(-0.84%) |
Mar 23, 2009 | 1.118 | 1.143 | 1.109 | 1.128 | 1,671,301 | +0.09(+9.15%) |
Mar 20, 2009 | 1.065 | 1.077 | 1.033 | 1.033 | 667,534 | -0.04(-4.09%) |
Mar 19, 2009 | 1.080 | 1.109 | 1.068 | 1.077 | 940,858 | +0.01(+1.18%) |
Mar 18, 2009 | 1.002 | 1.090 | 1.002 | 1.065 | 967,534 | +0.03(+3.05%) |
Mar 17, 2009 | 1.008 | 1.039 | 0.9984 | 1.033 | 625,539 | +0.02(+2.43%) |
Mar 16, 2009 | 1.017 | 1.052 | 1.008 | 1.009 | 949,452 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9827 | 1.017 | 0.9764 | 0.9921 | 0 | +0.03(+2.61%) |
Mar 12, 2009 | 0.9228 | 0.9827 | 0.9165 | 0.9669 | 828,759 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9291 | 0.9512 | 0.8945 | 0.9228 | 1,253,386 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8819 | 0.9543 | 0.8819 | 0.9543 | 1,748,996 | +0.09(+9.78%) |
Mar 09, 2009 | 0.8756 | 0.8976 | 0.8567 | 0.8693 | 1,901,385 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9512 | 0.9827 | 0.8504 | 0.9084 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9827 | 0.9925 | 0.9449 | 0.9480 | 882,664 | -0.09(-8.23%) |
Mar 04, 2009 | 1.024 | 1.061 | 1.002 | 1.033 | 946,147 | -0.00(-0.30%) |