Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.741 | 1.763 | 1.719 | 1.763 | 950,122 | +0.03(+2.00%) |
Jun 29, 2009 | 1.754 | 1.760 | 1.719 | 1.729 | 662,693 | -0.00(-0.18%) |
Jun 26, 2009 | 1.741 | 1.757 | 1.729 | 1.732 | 714,843 | +0.02(+0.92%) |
Jun 25, 2009 | 1.691 | 1.729 | 1.685 | 1.716 | 494,256 | +0.04(+2.44%) |
Jun 24, 2009 | 1.653 | 1.688 | 1.650 | 1.675 | 445,567 | +0.03(+2.11%) |
Jun 23, 2009 | 1.625 | 1.650 | 1.622 | 1.641 | 427,633 | +0.01(+0.77%) |
Jun 22, 2009 | 1.681 | 1.685 | 1.625 | 1.628 | 787,932 | -0.05(-3.18%) |
Jun 19, 2009 | 1.691 | 1.700 | 1.678 | 1.681 | 347,764 | +0.01(+0.75%) |
Jun 18, 2009 | 1.672 | 1.700 | 1.669 | 1.669 | 765,777 | -0.01(-0.38%) |
Jun 17, 2009 | 1.726 | 1.726 | 1.672 | 1.675 | 674,240 | -0.04(-2.39%) |
Jun 16, 2009 | 1.719 | 1.751 | 1.710 | 1.716 | 605,705 | +0.00(+0.00%) |
Jun 15, 2009 | 1.748 | 1.754 | 1.703 | 1.716 | 582,652 | -0.06(-3.20%) |
Jun 12, 2009 | 1.735 | 1.782 | 1.669 | 1.773 | 678,118 | +0.01(+0.72%) |
Jun 11, 2009 | 1.748 | 1.776 | 1.748 | 1.760 | 608,811 | -0.02(-1.24%) |
Jun 10, 2009 | 1.785 | 1.807 | 1.763 | 1.782 | 793,102 | +0.00(+0.18%) |
Jun 09, 2009 | 1.751 | 1.779 | 1.744 | 1.779 | 756,729 | +0.04(+2.36%) |
Jun 08, 2009 | 1.722 | 1.738 | 1.707 | 1.738 | 784,019 | -0.01(-0.72%) |
Jun 05, 2009 | 1.738 | 1.754 | 1.729 | 1.751 | 751,794 | +0.02(+0.91%) |
Jun 04, 2009 | 1.691 | 1.735 | 1.685 | 1.735 | 768,219 | +0.05(+2.99%) |
Jun 03, 2009 | 1.703 | 1.703 | 1.656 | 1.685 | 1,337,708 | -0.02(-1.29%) |
Jun 02, 2009 | 1.766 | 1.770 | 1.697 | 1.707 | 811,338 | -0.00(-0.18%) |
Jun 01, 2009 | 1.694 | 1.726 | 1.694 | 1.710 | 851,728 | +0.03(+1.50%) |
May 29, 2009 | 1.669 | 1.688 | 1.663 | 1.685 | 586,622 | +0.02(+1.13%) |
May 28, 2009 | 1.637 | 1.666 | 1.622 | 1.666 | 870,910 | +0.04(+2.72%) |
May 27, 2009 | 1.628 | 1.650 | 1.609 | 1.622 | 855,819 | +0.01(+0.39%) |
May 26, 2009 | 1.568 | 1.615 | 1.562 | 1.615 | 1,083,787 | +0.04(+2.81%) |
May 22, 2009 | 1.568 | 1.587 | 1.562 | 1.571 | 418,077 | +0.01(+0.61%) |
May 21, 2009 | 1.546 | 1.571 | 1.540 | 1.562 | 740,780 | -0.01(-0.60%) |
May 20, 2009 | 1.590 | 1.593 | 1.552 | 1.571 | 2,329,174 | -0.00(-0.20%) |
May 19, 2009 | 1.540 | 1.587 | 1.527 | 1.574 | 1,433,685 | +0.02(+1.42%) |
May 18, 2009 | 1.493 | 1.559 | 1.493 | 1.552 | 1,202,141 | +0.09(+6.02%) |
May 15, 2009 | 1.480 | 1.505 | 1.464 | 1.464 | 555,022 | -0.02(-1.06%) |
May 14, 2009 | 1.452 | 1.502 | 1.452 | 1.480 | 989,477 | +0.02(+1.08%) |
May 13, 2009 | 1.540 | 1.540 | 1.464 | 1.464 | 977,545 | -0.09(-5.68%) |
May 12, 2009 | 1.549 | 1.562 | 1.527 | 1.552 | 1,214,882 | +0.01(+0.61%) |
May 11, 2009 | 1.546 | 1.556 | 1.527 | 1.543 | 1,559,763 | -0.01(-0.61%) |
May 08, 2009 | 1.477 | 1.555 | 1.477 | 1.552 | 1,925,232 | +0.09(+6.25%) |
May 07, 2009 | 1.470 | 1.493 | 1.448 | 1.461 | 1,252,021 | +0.01(+0.54%) |
May 06, 2009 | 1.423 | 1.455 | 1.414 | 1.453 | 1,863,329 | +0.04(+3.01%) |
May 05, 2009 | 1.404 | 1.421 | 1.398 | 1.411 | 682,948 | -0.01(-0.66%) |
May 04, 2009 | 1.376 | 1.423 | 1.367 | 1.420 | 772,278 | +0.06(+4.15%) |
May 01, 2009 | 1.335 | 1.370 | 1.322 | 1.363 | 808,340 | +0.02(+1.40%) |
Apr 30, 2009 | 1.354 | 1.370 | 1.335 | 1.345 | 778,382 | +0.00(+0.23%) |
Apr 29, 2009 | 1.329 | 1.351 | 1.316 | 1.341 | 1,435,927 | +0.03(+1.91%) |
Apr 28, 2009 | 1.300 | 1.326 | 1.291 | 1.316 | 677,092 | -0.01(-0.71%) |
Apr 27, 2009 | 1.300 | 1.326 | 1.285 | 1.326 | 615,681 | +0.01(+0.72%) |
Apr 24, 2009 | 1.288 | 1.326 | 1.288 | 1.316 | 739,383 | +0.03(+1.95%) |
Apr 23, 2009 | 1.260 | 1.291 | 1.247 | 1.291 | 863,492 | +0.05(+4.06%) |
Apr 22, 2009 | 1.234 | 1.272 | 1.234 | 1.241 | 884,382 | -0.03(-1.99%) |
Apr 21, 2009 | 1.222 | 1.272 | 1.203 | 1.266 | 851,611 | +0.03(+2.55%) |
Apr 20, 2009 | 1.285 | 1.297 | 1.231 | 1.234 | 1,076,130 | -0.09(-6.67%) |
Apr 17, 2009 | 1.291 | 1.322 | 1.288 | 1.322 | 880,882 | +0.03(+1.94%) |
Apr 16, 2009 | 1.288 | 1.304 | 1.269 | 1.297 | 687,324 | +0.03(+2.74%) |
Apr 15, 2009 | 1.237 | 1.269 | 1.237 | 1.263 | 615,315 | +0.01(+0.50%) |
Apr 14, 2009 | 1.253 | 1.278 | 1.250 | 1.256 | 608,732 | -0.02(-1.24%) |
Apr 13, 2009 | 1.256 | 1.275 | 1.244 | 1.272 | 1,629,612 | +0.02(+1.51%) |
Apr 09, 2009 | 1.241 | 1.266 | 1.228 | 1.253 | 1,251,471 | +0.06(+5.29%) |
Apr 08, 2009 | 1.187 | 1.193 | 1.174 | 1.190 | 791,352 | +0.01(+0.53%) |
Apr 07, 2009 | 1.156 | 1.193 | 1.156 | 1.184 | 708,250 | -0.01(-1.05%) |
Apr 06, 2009 | 1.190 | 1.200 | 1.171 | 1.197 | 670,956 | -0.01(-1.04%) |
Apr 03, 2009 | 1.200 | 1.219 | 1.181 | 1.209 | 993,094 | +0.00(+0.00%) |
Apr 02, 2009 | 1.184 | 1.228 | 1.184 | 1.209 | 1,385,892 | +0.05(+4.35%) |