Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.580 | 1.603 | 1.546 | 1.603 | 543,439 | +0.05(+3.50%) |
May 28, 2009 | 1.565 | 1.565 | 1.483 | 1.549 | 790,023 | +0.02(+1.04%) |
May 27, 2009 | 1.612 | 1.612 | 1.522 | 1.533 | 911,363 | -0.06(-3.89%) |
May 26, 2009 | 1.465 | 1.608 | 1.457 | 1.595 | 955,732 | +0.10(+6.35%) |
May 22, 2009 | 1.509 | 1.538 | 1.480 | 1.500 | 584,304 | -0.00(-0.30%) |
May 21, 2009 | 1.577 | 1.577 | 1.473 | 1.504 | 1,069,310 | -0.10(-6.39%) |
May 20, 2009 | 1.649 | 1.690 | 1.598 | 1.607 | 567,438 | -0.00(-0.15%) |
May 19, 2009 | 1.609 | 1.640 | 1.582 | 1.609 | 421,434 | +0.01(+0.80%) |
May 18, 2009 | 1.519 | 1.603 | 1.519 | 1.597 | 907,382 | +0.10(+6.52%) |
May 15, 2009 | 1.508 | 1.553 | 1.478 | 1.499 | 600,203 | +0.00(+0.18%) |
May 14, 2009 | 1.473 | 1.532 | 1.466 | 1.496 | 1,069,900 | +0.02(+1.62%) |
May 13, 2009 | 1.539 | 1.550 | 1.462 | 1.472 | 2,141,383 | -0.14(-8.51%) |
May 12, 2009 | 1.640 | 1.674 | 1.553 | 1.609 | 1,412,091 | -0.04(-2.37%) |
May 11, 2009 | 1.705 | 1.705 | 1.636 | 1.648 | 1,008,125 | -0.09(-5.12%) |
May 08, 2009 | 1.711 | 1.741 | 1.664 | 1.737 | 1,392,613 | +0.09(+5.74%) |
May 07, 2009 | 1.751 | 1.773 | 1.607 | 1.643 | 1,652,547 | -0.06(-3.54%) |
May 06, 2009 | 1.722 | 1.722 | 1.642 | 1.703 | 1,377,782 | +0.05(+2.89%) |
May 05, 2009 | 1.650 | 1.681 | 1.618 | 1.655 | 1,003,428 | +0.00(+0.29%) |
May 04, 2009 | 1.636 | 1.651 | 1.633 | 1.651 | 1,889,926 | +0.10(+6.31%) |
May 01, 2009 | 1.525 | 1.579 | 1.507 | 1.553 | 755,362 | +0.03(+2.04%) |
Apr 30, 2009 | 1.546 | 1.593 | 1.510 | 1.522 | 1,543,766 | +0.02(+1.11%) |
Apr 29, 2009 | 1.452 | 1.538 | 1.449 | 1.505 | 1,185,802 | +0.09(+6.12%) |
Apr 28, 2009 | 1.403 | 1.453 | 1.385 | 1.418 | 1,016,376 | -0.03(-1.87%) |
Apr 27, 2009 | 1.436 | 1.495 | 1.425 | 1.445 | 1,452,529 | -0.03(-2.31%) |
Apr 24, 2009 | 1.456 | 1.511 | 1.432 | 1.479 | 1,217,951 | +0.06(+4.32%) |
Apr 23, 2009 | 1.393 | 1.423 | 1.355 | 1.418 | 794,231 | +0.03(+1.89%) |
Apr 22, 2009 | 1.310 | 1.464 | 1.275 | 1.392 | 1,845,545 | +0.03(+2.40%) |
Apr 21, 2009 | 1.296 | 1.366 | 1.250 | 1.359 | 1,194,015 | +0.07(+5.18%) |
Apr 20, 2009 | 1.406 | 1.411 | 1.288 | 1.292 | 1,474,456 | -0.14(-10.08%) |
Apr 17, 2009 | 1.437 | 1.457 | 1.403 | 1.437 | 1,053,185 | +0.01(+1.01%) |
Apr 16, 2009 | 1.371 | 1.440 | 1.340 | 1.423 | 1,137,113 | +0.09(+6.50%) |
Apr 15, 2009 | 1.292 | 1.348 | 1.283 | 1.336 | 775,757 | +0.03(+2.63%) |
Apr 14, 2009 | 1.324 | 1.372 | 1.297 | 1.302 | 573,805 | -0.06(-4.44%) |
Apr 13, 2009 | 1.378 | 1.378 | 1.288 | 1.362 | 1,394,095 | +0.01(+0.59%) |
Apr 09, 2009 | 1.288 | 1.361 | 1.288 | 1.354 | 2,922,101 | +0.14(+11.39%) |
Apr 08, 2009 | 1.207 | 1.237 | 1.190 | 1.216 | 1,125,735 | +0.02(+1.26%) |
Apr 07, 2009 | 1.252 | 1.253 | 1.199 | 1.201 | 854,900 | -0.09(-6.97%) |
Apr 06, 2009 | 1.254 | 1.296 | 1.225 | 1.291 | 936,869 | +0.00(+0.25%) |
Apr 03, 2009 | 1.252 | 1.288 | 1.244 | 1.288 | 1,274,527 | +0.03(+2.28%) |
Apr 02, 2009 | 1.222 | 1.303 | 1.207 | 1.259 | 3,223,540 | +0.12(+10.71%) |
Apr 01, 2009 | 1.087 | 1.150 | 1.038 | 1.137 | 619,920 | +0.04(+3.33%) |
Mar 31, 2009 | 1.127 | 1.147 | 1.083 | 1.100 | 593,007 | +0.02(+2.14%) |
Mar 30, 2009 | 1.124 | 1.130 | 1.053 | 1.077 | 2,229,254 | -0.17(-13.82%) |
Mar 26, 2009 | 1.176 | 1.256 | 1.135 | 1.250 | 2,255,840 | +0.12(+10.18%) |
Mar 25, 2009 | 1.167 | 1.207 | 1.081 | 1.135 | 1,705,179 | +0.00(+0.35%) |
Mar 24, 2009 | 1.153 | 1.173 | 1.103 | 1.131 | 1,435,312 | -0.02(-1.93%) |
Mar 23, 2009 | 1.093 | 1.154 | 1.091 | 1.153 | 1,435,098 | +0.14(+13.93%) |
Mar 20, 2009 | 1.069 | 1.078 | 0.9953 | 1.012 | 1,027,792 | -0.06(-5.72%) |
Mar 19, 2009 | 1.134 | 1.134 | 1.071 | 1.073 | 618,338 | -0.01(-1.24%) |
Mar 18, 2009 | 1.049 | 1.117 | 0.9977 | 1.087 | 1,585,071 | +0.04(+3.88%) |
Mar 17, 2009 | 0.9914 | 1.046 | 0.9762 | 1.046 | 1,496,509 | +0.05(+4.79%) |
Mar 16, 2009 | 1.024 | 1.058 | 0.9969 | 0.9985 | 5,228,929 | +0.01(+1.37%) |
Mar 13, 2009 | 1.014 | 1.015 | 0.9539 | 0.9850 | 0 | -0.00(-0.16%) |
Mar 12, 2009 | 0.9173 | 0.9898 | 0.8783 | 0.9866 | 2,463,971 | +0.08(+8.81%) |
Mar 11, 2009 | 0.9516 | 0.9707 | 0.8871 | 0.9067 | 5,808,851 | +0.01(+1.58%) |
Mar 10, 2009 | 0.8098 | 0.8958 | 0.8098 | 0.8926 | 1,202,429 | +0.12(+14.97%) |
Mar 09, 2009 | 0.7565 | 0.8289 | 0.7565 | 0.7764 | 1,193,374 | -0.01(-1.57%) |
Mar 06, 2009 | 0.8234 | 0.8401 | 0.7549 | 0.7888 | 0 | -0.01(-0.84%) |
Mar 05, 2009 | 0.8600 | 0.8679 | 0.7867 | 0.7955 | 667,730 | -0.08(-8.68%) |
Mar 04, 2009 | 0.8608 | 0.9356 | 0.8241 | 0.8711 | 1,491,310 | +0.02(+2.44%) |