Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.768 | 1.771 | 1.752 | 1.754 | 1,580,599 | -0.01(-0.47%) |
May 28, 2009 | 1.768 | 1.776 | 1.760 | 1.763 | 1,511,398 | -0.01(-0.31%) |
May 27, 2009 | 1.768 | 1.774 | 1.763 | 1.768 | 1,432,722 | +0.00(+0.16%) |
May 26, 2009 | 1.760 | 1.768 | 1.758 | 1.765 | 1,223,009 | +0.00(+0.00%) |
May 22, 2009 | 1.763 | 1.765 | 1.760 | 1.765 | 833,855 | +0.00(+0.00%) |
May 21, 2009 | 1.763 | 1.776 | 1.752 | 1.765 | 1,148,545 | -0.00(-0.16%) |
May 20, 2009 | 1.760 | 1.768 | 1.754 | 1.768 | 1,182,207 | +0.01(+0.62%) |
May 19, 2009 | 1.760 | 1.768 | 1.749 | 1.757 | 1,639,125 | -0.00(-0.16%) |
May 18, 2009 | 1.768 | 1.774 | 1.757 | 1.760 | 1,353,195 | +0.00(+0.16%) |
May 15, 2009 | 1.768 | 1.774 | 1.749 | 1.757 | 961,148 | -0.01(-0.31%) |
May 14, 2009 | 1.757 | 1.768 | 1.747 | 1.763 | 1,129,131 | +0.01(+0.47%) |
May 13, 2009 | 1.768 | 1.771 | 1.746 | 1.754 | 1,475,735 | -0.01(-0.47%) |
May 12, 2009 | 1.771 | 1.771 | 1.763 | 1.763 | 1,234,978 | -0.01(-0.46%) |
May 11, 2009 | 1.771 | 1.774 | 1.765 | 1.771 | 691,813 | -0.01(-0.46%) |
May 08, 2009 | 1.763 | 1.779 | 1.763 | 1.779 | 1,194,122 | +0.02(+1.25%) |
May 07, 2009 | 1.793 | 1.796 | 1.752 | 1.757 | 1,799,123 | -0.04(-2.14%) |
May 06, 2009 | 1.782 | 1.796 | 1.776 | 1.796 | 1,393,268 | +0.01(+0.62%) |
May 05, 2009 | 1.774 | 1.785 | 1.765 | 1.785 | 1,434,238 | +0.01(+0.62%) |
May 04, 2009 | 1.768 | 1.779 | 1.768 | 1.774 | 1,277,528 | +0.01(+0.31%) |
May 01, 2009 | 1.760 | 1.771 | 1.749 | 1.768 | 1,418,823 | +0.01(+0.47%) |
Apr 30, 2009 | 1.760 | 1.771 | 1.754 | 1.760 | 1,101,962 | +0.01(+0.31%) |
Apr 29, 2009 | 1.752 | 1.765 | 1.752 | 1.754 | 1,237,557 | +0.00(+0.16%) |
Apr 28, 2009 | 1.741 | 1.757 | 1.735 | 1.752 | 1,122,043 | +0.01(+0.63%) |
Apr 27, 2009 | 1.741 | 1.749 | 1.727 | 1.741 | 1,646,599 | +0.00(+0.00%) |
Apr 24, 2009 | 1.746 | 1.746 | 1.732 | 1.741 | 1,558,555 | -0.01(-0.47%) |
Apr 23, 2009 | 1.749 | 1.752 | 1.735 | 1.749 | 1,727,419 | +0.00(+0.16%) |
Apr 22, 2009 | 1.743 | 1.757 | 1.735 | 1.746 | 2,001,165 | -0.01(-0.62%) |
Apr 21, 2009 | 1.760 | 1.760 | 1.738 | 1.757 | 1,585,727 | -0.00(-0.16%) |
Apr 20, 2009 | 1.746 | 1.765 | 1.746 | 1.760 | 2,006,523 | +0.00(+0.16%) |
Apr 17, 2009 | 1.743 | 1.757 | 1.738 | 1.757 | 1,448,028 | +0.01(+0.79%) |
Apr 16, 2009 | 1.730 | 1.752 | 1.730 | 1.743 | 1,460,281 | +0.01(+0.47%) |
Apr 15, 2009 | 1.735 | 1.738 | 1.730 | 1.735 | 1,455,607 | +0.00(+0.16%) |
Apr 14, 2009 | 1.732 | 1.735 | 1.728 | 1.732 | 1,200,758 | +0.01(+0.48%) |
Apr 13, 2009 | 1.735 | 1.738 | 1.724 | 1.724 | 1,529,267 | -0.01(-0.63%) |
Apr 09, 2009 | 1.741 | 1.741 | 1.727 | 1.735 | 1,502,080 | -0.01(-0.32%) |
Apr 08, 2009 | 1.730 | 1.741 | 1.730 | 1.741 | 739,958 | +0.00(+0.16%) |
Apr 07, 2009 | 1.721 | 1.738 | 1.721 | 1.738 | 990,200 | +0.01(+0.64%) |
Apr 06, 2009 | 1.727 | 1.738 | 1.724 | 1.727 | 930,756 | -0.00(-0.16%) |
Apr 03, 2009 | 1.727 | 1.730 | 1.726 | 1.730 | 1,129,735 | +0.00(+0.00%) |
Apr 02, 2009 | 1.719 | 1.735 | 1.708 | 1.730 | 1,782,765 | +0.01(+0.64%) |
Apr 01, 2009 | 1.716 | 1.730 | 1.716 | 1.719 | 1,255,102 | -0.01(-0.48%) |
Mar 31, 2009 | 1.724 | 1.738 | 1.724 | 1.727 | 1,061,751 | +0.00(+0.16%) |
Mar 30, 2009 | 1.710 | 1.738 | 1.661 | 1.724 | 1,406,017 | -0.01(-0.32%) |
Mar 26, 2009 | 1.738 | 1.741 | 1.727 | 1.730 | 1,457,786 | -0.01(-0.63%) |
Mar 25, 2009 | 1.738 | 1.741 | 1.721 | 1.741 | 1,858,144 | +0.00(+0.00%) |
Mar 24, 2009 | 1.732 | 1.741 | 1.730 | 1.741 | 1,129,022 | +0.00(+0.00%) |
Mar 23, 2009 | 1.740 | 1.741 | 1.719 | 1.741 | 1,430,351 | +0.02(+1.12%) |
Mar 20, 2009 | 1.738 | 1.738 | 1.721 | 1.721 | 827,506 | -0.01(-0.63%) |
Mar 19, 2009 | 1.741 | 1.743 | 1.722 | 1.732 | 949,671 | -0.01(-0.47%) |
Mar 18, 2009 | 1.713 | 1.741 | 1.708 | 1.741 | 1,295,594 | +0.02(+1.28%) |
Mar 17, 2009 | 1.710 | 1.719 | 1.697 | 1.719 | 1,255,128 | +0.02(+1.29%) |
Mar 16, 2009 | 1.708 | 1.718 | 1.688 | 1.697 | 984,572 | -0.01(-0.80%) |
Mar 13, 2009 | 1.710 | 1.716 | 1.697 | 1.710 | 0 | +0.02(+0.97%) |
Mar 12, 2009 | 1.702 | 1.708 | 1.677 | 1.694 | 1,206,273 | +0.00(+0.00%) |
Mar 11, 2009 | 1.677 | 1.716 | 1.653 | 1.694 | 1,727,139 | +0.04(+2.49%) |
Mar 10, 2009 | 1.656 | 1.667 | 1.639 | 1.653 | 1,710,635 | -0.01(-0.66%) |
Mar 09, 2009 | 1.680 | 1.690 | 1.647 | 1.664 | 1,273,121 | -0.05(-3.04%) |
Mar 06, 2009 | 1.694 | 1.719 | 1.661 | 1.716 | 0 | +0.01(+0.81%) |
Mar 05, 2009 | 1.702 | 1.716 | 1.691 | 1.702 | 1,290,892 | -0.01(-0.64%) |
Mar 04, 2009 | 1.688 | 1.724 | 1.658 | 1.713 | 1,225,348 | -0.02(-0.95%) |