Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.756 | 1.777 | 1.740 | 1.756 | 208,872 | +0.03(+1.48%) |
May 28, 2009 | 1.726 | 1.747 | 1.726 | 1.730 | 145,700 | +0.01(+0.49%) |
May 27, 2009 | 1.747 | 1.785 | 1.722 | 1.722 | 281,753 | -0.05(-2.65%) |
May 26, 2009 | 1.739 | 1.781 | 1.722 | 1.768 | 229,329 | +0.01(+0.73%) |
May 22, 2009 | 1.764 | 1.781 | 1.734 | 1.756 | 92,656 | -0.01(-0.72%) |
May 21, 2009 | 1.734 | 1.768 | 1.717 | 1.768 | 257,670 | +0.03(+1.97%) |
May 20, 2009 | 1.730 | 1.756 | 1.730 | 1.734 | 130,981 | +0.01(+0.49%) |
May 19, 2009 | 1.709 | 1.734 | 1.709 | 1.726 | 104,733 | +0.02(+1.25%) |
May 18, 2009 | 1.747 | 1.747 | 1.704 | 1.704 | 114,345 | -0.03(-1.48%) |
May 15, 2009 | 1.722 | 1.756 | 1.704 | 1.730 | 60,895 | +0.02(+1.25%) |
May 14, 2009 | 1.722 | 1.734 | 1.709 | 1.709 | 101,731 | -0.01(-0.50%) |
May 13, 2009 | 1.751 | 1.768 | 1.717 | 1.717 | 95,275 | -0.01(-0.74%) |
May 12, 2009 | 1.734 | 1.764 | 1.726 | 1.730 | 56,915 | -0.00(-0.25%) |
May 11, 2009 | 1.709 | 1.751 | 1.709 | 1.734 | 127,567 | -0.01(-0.49%) |
May 08, 2009 | 1.717 | 1.747 | 1.713 | 1.743 | 59,490 | +0.02(+0.99%) |
May 07, 2009 | 1.739 | 1.768 | 1.704 | 1.726 | 165,631 | -0.02(-0.98%) |
May 06, 2009 | 1.734 | 1.768 | 1.726 | 1.743 | 128,606 | +0.02(+0.99%) |
May 05, 2009 | 1.704 | 1.739 | 1.704 | 1.726 | 99,964 | +0.02(+1.25%) |
May 04, 2009 | 1.700 | 1.713 | 1.700 | 1.704 | 128,531 | +0.00(+0.00%) |
May 01, 2009 | 1.704 | 1.726 | 1.683 | 1.704 | 173,023 | +0.01(+0.76%) |
Apr 30, 2009 | 1.700 | 1.700 | 1.662 | 1.692 | 92,208 | +0.04(+2.32%) |
Apr 29, 2009 | 1.641 | 1.670 | 1.632 | 1.653 | 40,371 | +0.00(+0.26%) |
Apr 28, 2009 | 1.606 | 1.675 | 1.606 | 1.649 | 199,915 | +0.01(+0.52%) |
Apr 27, 2009 | 1.602 | 1.653 | 1.598 | 1.641 | 79,282 | +0.00(+0.00%) |
Apr 24, 2009 | 1.598 | 1.641 | 1.585 | 1.641 | 133,666 | +0.06(+3.77%) |
Apr 23, 2009 | 1.577 | 1.598 | 1.568 | 1.581 | 77,083 | +0.00(+0.27%) |
Apr 22, 2009 | 1.555 | 1.585 | 1.543 | 1.577 | 85,522 | +0.03(+1.65%) |
Apr 21, 2009 | 1.513 | 1.568 | 1.513 | 1.551 | 90,929 | +0.03(+2.25%) |
Apr 20, 2009 | 1.470 | 1.547 | 1.470 | 1.517 | 247,403 | -0.08(-4.81%) |
Apr 17, 2009 | 1.589 | 1.628 | 1.572 | 1.594 | 114,988 | -0.01(-0.53%) |
Apr 16, 2009 | 1.564 | 1.602 | 1.560 | 1.602 | 75,774 | +0.04(+2.45%) |
Apr 15, 2009 | 1.606 | 1.606 | 1.530 | 1.564 | 103,609 | -0.01(-0.54%) |
Apr 14, 2009 | 1.547 | 1.572 | 1.534 | 1.572 | 91,288 | +0.00(+0.00%) |
Apr 13, 2009 | 1.594 | 1.594 | 1.566 | 1.572 | 111,775 | +0.00(+0.27%) |
Apr 09, 2009 | 1.538 | 1.606 | 1.526 | 1.568 | 145,836 | +0.03(+1.94%) |
Apr 08, 2009 | 1.474 | 1.581 | 1.474 | 1.538 | 170,184 | +0.04(+2.56%) |
Apr 07, 2009 | 1.470 | 1.517 | 1.470 | 1.500 | 113,024 | +0.02(+1.15%) |
Apr 06, 2009 | 1.526 | 1.555 | 1.428 | 1.483 | 477,305 | -0.05(-3.06%) |
Apr 03, 2009 | 1.547 | 1.564 | 1.526 | 1.530 | 239,274 | -0.03(-2.18%) |
Apr 02, 2009 | 1.555 | 1.619 | 1.555 | 1.564 | 178,045 | +0.01(+0.55%) |
Apr 01, 2009 | 1.500 | 1.555 | 1.470 | 1.555 | 130,765 | +0.05(+3.40%) |
Mar 31, 2009 | 1.474 | 1.513 | 1.466 | 1.504 | 77,273 | +0.03(+2.02%) |
Mar 30, 2009 | 1.457 | 1.474 | 1.449 | 1.474 | 105,465 | +0.01(+0.87%) |
Mar 26, 2009 | 1.445 | 1.479 | 1.436 | 1.462 | 54,714 | +0.02(+1.18%) |
Mar 25, 2009 | 1.419 | 1.445 | 1.415 | 1.445 | 148,964 | +0.03(+2.11%) |
Mar 24, 2009 | 1.437 | 1.437 | 1.402 | 1.415 | 231,941 | -0.02(-1.48%) |
Mar 23, 2009 | 1.428 | 1.436 | 1.410 | 1.436 | 181,004 | +0.04(+3.06%) |
Mar 20, 2009 | 1.376 | 1.398 | 1.372 | 1.393 | 139,577 | +0.02(+1.24%) |
Mar 19, 2009 | 1.385 | 1.398 | 1.366 | 1.376 | 203,015 | -0.00(-0.31%) |
Mar 18, 2009 | 1.359 | 1.385 | 1.351 | 1.381 | 184,198 | +0.02(+1.25%) |
Mar 17, 2009 | 1.376 | 1.385 | 1.355 | 1.364 | 129,611 | -0.02(-1.54%) |
Mar 16, 2009 | 1.393 | 1.423 | 1.372 | 1.385 | 145,414 | +0.02(+1.56%) |
Mar 13, 2009 | 1.376 | 1.393 | 1.364 | 1.364 | 0 | -0.03(-1.84%) |
Mar 12, 2009 | 1.368 | 1.398 | 1.368 | 1.389 | 114,383 | +0.02(+1.56%) |
Mar 11, 2009 | 1.359 | 1.381 | 1.359 | 1.368 | 75,239 | +0.02(+1.26%) |
Mar 10, 2009 | 1.342 | 1.381 | 1.342 | 1.351 | 52,327 | +0.02(+1.28%) |
Mar 09, 2009 | 1.393 | 1.393 | 1.334 | 1.334 | 183,020 | -0.06(-3.99%) |
Mar 06, 2009 | 1.385 | 1.423 | 1.376 | 1.389 | 0 | -0.02(-1.51%) |
Mar 05, 2009 | 1.368 | 1.410 | 1.368 | 1.410 | 66,422 | +0.02(+1.53%) |
Mar 04, 2009 | 1.406 | 1.423 | 1.389 | 1.389 | 211,796 | -0.06(-4.12%) |