Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.622 | 1.629 | 1.592 | 1.607 | 1,101,807 | -0.01(-0.51%) |
May 28, 2009 | 1.626 | 1.626 | 1.602 | 1.615 | 715,470 | +0.00(+0.00%) |
May 27, 2009 | 1.619 | 1.622 | 1.612 | 1.615 | 704,521 | -0.00(-0.21%) |
May 26, 2009 | 1.605 | 1.629 | 1.595 | 1.619 | 1,409,087 | +0.00(+0.21%) |
May 22, 2009 | 1.605 | 1.626 | 1.595 | 1.615 | 706,592 | +0.03(+1.60%) |
May 21, 2009 | 1.578 | 1.602 | 1.575 | 1.590 | 1,252,218 | -0.01(-0.73%) |
May 20, 2009 | 1.588 | 1.612 | 1.584 | 1.602 | 1,058,472 | +0.01(+0.65%) |
May 19, 2009 | 1.598 | 1.608 | 1.581 | 1.591 | 1,451,029 | +0.00(+0.22%) |
May 18, 2009 | 1.571 | 1.615 | 1.564 | 1.588 | 1,300,813 | +0.02(+1.54%) |
May 15, 2009 | 1.588 | 1.598 | 1.557 | 1.564 | 875,617 | -0.04(-2.36%) |
May 14, 2009 | 1.574 | 1.602 | 1.554 | 1.602 | 625,187 | +0.04(+2.86%) |
May 13, 2009 | 1.578 | 1.595 | 1.554 | 1.557 | 898,553 | -0.04(-2.37%) |
May 12, 2009 | 1.567 | 1.612 | 1.564 | 1.595 | 1,410,668 | +0.02(+1.30%) |
May 11, 2009 | 1.550 | 1.584 | 1.530 | 1.574 | 1,230,985 | +0.01(+0.88%) |
May 08, 2009 | 1.516 | 1.560 | 1.516 | 1.560 | 1,026,949 | +0.05(+3.41%) |
May 07, 2009 | 1.523 | 1.554 | 1.509 | 1.509 | 1,861,649 | -0.01(-0.45%) |
May 06, 2009 | 1.526 | 1.533 | 1.499 | 1.516 | 1,759,154 | +0.01(+0.45%) |
May 05, 2009 | 1.512 | 1.533 | 1.506 | 1.509 | 1,100,647 | -0.01(-0.68%) |
May 04, 2009 | 1.526 | 1.543 | 1.516 | 1.519 | 1,209,370 | +0.01(+0.68%) |
May 01, 2009 | 1.492 | 1.509 | 1.488 | 1.509 | 694,570 | +0.03(+2.33%) |
Apr 30, 2009 | 1.454 | 1.516 | 1.454 | 1.475 | 1,413,615 | +0.02(+1.65%) |
Apr 29, 2009 | 1.447 | 1.475 | 1.447 | 1.451 | 983,010 | -0.01(-0.47%) |
Apr 28, 2009 | 1.451 | 1.461 | 1.437 | 1.458 | 1,067,573 | +0.02(+1.19%) |
Apr 27, 2009 | 1.410 | 1.454 | 1.410 | 1.440 | 1,267,380 | +0.02(+1.20%) |
Apr 24, 2009 | 1.430 | 1.440 | 1.423 | 1.423 | 897,343 | +0.00(+0.00%) |
Apr 23, 2009 | 1.413 | 1.440 | 1.406 | 1.423 | 1,546,129 | +0.02(+1.72%) |
Apr 22, 2009 | 1.416 | 1.416 | 1.399 | 1.399 | 2,056,053 | -0.03(-1.92%) |
Apr 21, 2009 | 1.427 | 1.440 | 1.416 | 1.427 | 1,511,617 | -0.02(-1.42%) |
Apr 20, 2009 | 1.471 | 1.471 | 1.430 | 1.447 | 1,090,978 | -0.02(-1.17%) |
Apr 17, 2009 | 1.423 | 1.482 | 1.423 | 1.464 | 1,688,900 | +0.03(+1.91%) |
Apr 16, 2009 | 1.416 | 1.440 | 1.411 | 1.437 | 1,738,591 | +0.03(+1.95%) |
Apr 15, 2009 | 1.399 | 1.410 | 1.396 | 1.410 | 1,521,443 | +0.00(+0.24%) |
Apr 14, 2009 | 1.420 | 1.423 | 1.403 | 1.406 | 1,419,549 | -0.01(-0.73%) |
Apr 13, 2009 | 1.430 | 1.437 | 1.406 | 1.416 | 1,329,998 | -0.01(-0.96%) |
Apr 09, 2009 | 1.437 | 1.457 | 1.430 | 1.430 | 889,438 | -0.00(-0.24%) |
Apr 08, 2009 | 1.440 | 1.451 | 1.427 | 1.434 | 639,976 | -0.00(-0.24%) |
Apr 07, 2009 | 1.416 | 1.437 | 1.416 | 1.437 | 591,291 | +0.00(+0.24%) |
Apr 06, 2009 | 1.420 | 1.447 | 1.413 | 1.434 | 746,816 | +0.01(+0.97%) |
Apr 03, 2009 | 1.458 | 1.461 | 1.413 | 1.420 | 1,243,080 | -0.03(-1.90%) |
Apr 02, 2009 | 1.447 | 1.461 | 1.434 | 1.447 | 965,614 | +0.00(+0.00%) |
Apr 01, 2009 | 1.458 | 1.461 | 1.440 | 1.447 | 977,840 | -0.01(-0.47%) |
Mar 31, 2009 | 1.437 | 1.461 | 1.437 | 1.454 | 1,169,723 | +0.00(+0.00%) |
Mar 30, 2009 | 1.437 | 1.458 | 1.437 | 1.454 | 684,495 | -0.02(-1.16%) |
Mar 26, 2009 | 1.482 | 1.492 | 1.464 | 1.471 | 1,058,198 | -0.02(-1.38%) |
Mar 25, 2009 | 1.464 | 1.492 | 1.440 | 1.492 | 892,777 | +0.05(+3.82%) |
Mar 24, 2009 | 1.451 | 1.454 | 1.423 | 1.437 | 974,178 | -0.02(-1.18%) |
Mar 23, 2009 | 1.454 | 1.464 | 1.451 | 1.454 | 1,056,950 | +0.02(+1.19%) |
Mar 20, 2009 | 1.458 | 1.458 | 1.423 | 1.437 | 627,858 | -0.01(-0.95%) |
Mar 19, 2009 | 1.440 | 1.468 | 1.413 | 1.451 | 1,514,352 | +0.02(+1.68%) |
Mar 18, 2009 | 1.396 | 1.434 | 1.392 | 1.427 | 1,307,421 | +0.03(+1.96%) |
Mar 17, 2009 | 1.430 | 1.454 | 1.392 | 1.399 | 1,385,930 | -0.03(-2.39%) |
Mar 16, 2009 | 1.406 | 1.440 | 1.406 | 1.434 | 839,621 | +0.03(+2.45%) |
Mar 13, 2009 | 1.416 | 1.420 | 1.382 | 1.399 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 1.341 | 1.410 | 1.331 | 1.399 | 1,160,255 | +0.08(+5.97%) |
Mar 11, 2009 | 1.279 | 1.344 | 1.279 | 1.320 | 739,640 | +0.05(+4.05%) |
Mar 10, 2009 | 1.266 | 1.290 | 1.252 | 1.269 | 976,925 | +0.04(+3.35%) |
Mar 09, 2009 | 1.163 | 1.269 | 0.8883 | 1.228 | 1,680,980 | -0.04(-3.41%) |
Mar 06, 2009 | 1.238 | 1.283 | 1.217 | 1.271 | 0 | +0.04(+3.24%) |
Mar 05, 2009 | 1.317 | 1.351 | 1.231 | 1.231 | 1,058,773 | -0.10(-7.47%) |
Mar 04, 2009 | 1.382 | 1.382 | 1.320 | 1.331 | 1,174,797 | -0.08(-5.37%) |