Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.109 | 1.141 | 1.061 | 1.141 | 587,929 | +0.07(+6.59%) |
Jun 26, 2009 | 1.138 | 1.070 | 1.070 | 1.070 | 1,438 | -0.04(-3.31%) |
Jun 25, 2009 | 1.063 | 1.107 | 1.059 | 1.107 | 3,357 | +0.02(+1.49%) |
Jun 24, 2009 | 1.109 | 1.140 | 1.084 | 1.091 | 544,237 | -0.03(-2.24%) |
Jun 23, 2009 | 1.093 | 1.141 | 1.091 | 1.116 | 11,510 | -0.03(-2.19%) |
Jun 19, 2009 | 1.068 | 1.141 | 1.141 | 1.141 | 16,785 | +0.10(+9.18%) |
Jun 18, 2009 | 1.049 | 1.116 | 1.045 | 1.045 | 40,252 | -0.03(-2.72%) |
Jun 17, 2009 | 1.084 | 1.084 | 1.074 | 1.074 | 1,438 | +0.02(+1.78%) |
Jun 16, 2009 | 1.086 | 1.141 | 1.055 | 1.055 | 20,215 | +0.00(+0.00%) |
Jun 15, 2009 | 1.053 | 1.074 | 1.045 | 1.055 | 29,423 | -0.01(-0.78%) |
Jun 12, 2009 | 1.097 | 1.097 | 1.063 | 1.063 | 8,632 | -0.03(-2.30%) |
Jun 11, 2009 | 1.141 | 1.141 | 1.088 | 1.088 | 2,129 | -0.03(-2.43%) |
Jun 10, 2009 | 1.113 | 1.130 | 1.095 | 1.116 | 10,071 | +0.04(+3.68%) |
Jun 09, 2009 | 1.107 | 1.107 | 1.047 | 1.076 | 2,136,521 | +0.00(+0.19%) |
Jun 08, 2009 | 1.088 | 1.115 | 1.045 | 1.074 | 26,253 | -0.00(-0.19%) |
Jun 05, 2009 | 1.120 | 1.120 | 1.076 | 1.076 | 15,251 | -0.07(-6.35%) |
Jun 04, 2009 | 1.116 | 1.149 | 1.105 | 1.149 | 2,647 | +0.06(+5.35%) |
Jun 03, 2009 | 1.162 | 1.162 | 1.091 | 1.091 | 35,490 | -0.08(-6.61%) |
Jun 02, 2009 | 1.109 | 1.168 | 1.109 | 1.168 | 8,153 | +0.07(+6.67%) |
Jun 01, 2009 | 1.045 | 1.138 | 1.045 | 1.095 | 623,702 | +0.04(+3.35%) |
May 29, 2009 | 1.047 | 1.072 | 1.045 | 1.059 | 25,797 | -0.01(-0.78%) |
May 28, 2009 | 1.101 | 1.101 | 1.068 | 1.068 | 29,025 | -0.02(-1.54%) |
May 27, 2009 | 1.084 | 1.084 | 1.053 | 1.084 | 128,532 | +0.04(+3.79%) |
May 26, 2009 | 1.074 | 1.091 | 1.045 | 1.045 | 13,385 | -0.03(-2.72%) |
May 22, 2009 | 1.074 | 1.122 | 1.074 | 1.074 | 8,805 | -0.01(-0.77%) |
May 21, 2009 | 1.047 | 1.082 | 1.043 | 1.082 | 85,541 | +0.04(+3.59%) |
May 20, 2009 | 1.086 | 1.116 | 1.045 | 1.045 | 41,849 | -0.01(-0.79%) |
May 19, 2009 | 1.078 | 1.080 | 1.053 | 1.053 | 13,035 | +0.01(+0.60%) |
May 18, 2009 | 1.047 | 1.178 | 1.047 | 1.047 | 72,203 | +0.00(+0.20%) |
May 15, 2009 | 1.074 | 1.086 | 1.045 | 1.045 | 209,833 | -0.01(-0.79%) |
May 14, 2009 | 1.053 | 1.084 | 1.053 | 1.053 | 17,740 | +0.01(+0.80%) |
May 13, 2009 | 1.111 | 1.111 | 1.045 | 1.045 | 7,193 | -0.07(-6.35%) |
May 12, 2009 | 1.113 | 1.116 | 1.074 | 1.116 | 10,296 | -0.03(-2.73%) |
May 11, 2009 | 1.116 | 1.147 | 1.116 | 1.147 | 4,316 | +0.01(+0.92%) |
May 08, 2009 | 1.116 | 1.136 | 1.109 | 1.136 | 67,239 | +0.07(+6.24%) |
May 07, 2009 | 1.109 | 1.159 | 1.053 | 1.070 | 118,431 | -0.03(-3.02%) |
May 06, 2009 | 1.122 | 1.195 | 1.072 | 1.103 | 168,046 | -0.00(-0.38%) |
May 05, 2009 | 1.117 | 1.117 | 1.107 | 1.107 | 2,839 | -0.02(-1.85%) |
May 04, 2009 | 1.086 | 1.143 | 1.084 | 1.128 | 3,582 | +0.02(+1.88%) |
May 01, 2009 | 1.116 | 1.116 | 1.107 | 1.107 | 3,064 | -0.00(-0.19%) |
Apr 30, 2009 | 1.109 | 1.126 | 1.082 | 1.109 | 16,785 | -0.01(-1.12%) |
Apr 29, 2009 | 1.065 | 1.180 | 1.061 | 1.122 | 148,205 | +0.08(+7.38%) |
Apr 28, 2009 | 1.078 | 1.083 | 1.045 | 1.045 | 18,224 | +0.00(+0.00%) |
Apr 27, 2009 | 1.084 | 1.118 | 1.045 | 1.045 | 31,821 | -0.02(-1.57%) |
Apr 24, 2009 | 1.053 | 1.061 | 1.045 | 1.061 | 35,619 | +0.01(+0.99%) |
Apr 23, 2009 | 1.074 | 1.105 | 1.043 | 1.051 | 106,878 | -0.01(-0.79%) |
Apr 22, 2009 | 1.049 | 1.070 | 1.047 | 1.059 | 15,702 | +0.01(+1.40%) |
Apr 21, 2009 | 1.047 | 1.049 | 1.045 | 1.045 | 13,342 | +0.00(+0.00%) |
Apr 20, 2009 | 1.045 | 1.082 | 1.045 | 1.045 | 23,226 | +0.00(+0.00%) |
Apr 17, 2009 | 1.047 | 1.057 | 1.045 | 1.045 | 21,687 | +0.00(+0.00%) |
Apr 16, 2009 | 1.047 | 1.088 | 1.045 | 1.045 | 19,989 | -0.01(-0.79%) |
Apr 15, 2009 | 1.093 | 1.093 | 1.045 | 1.053 | 6,714 | -0.04(-3.44%) |
Apr 14, 2009 | 1.105 | 1.157 | 1.091 | 1.091 | 9,165 | +0.01(+1.36%) |
Apr 13, 2009 | 1.118 | 1.118 | 1.076 | 1.076 | 7,208 | -0.04(-3.55%) |
Apr 09, 2009 | 1.199 | 1.199 | 1.116 | 1.116 | 20,641 | -0.00(-0.19%) |
Apr 08, 2009 | 1.124 | 1.124 | 1.116 | 1.118 | 6,714 | -0.03(-2.90%) |
Apr 07, 2009 | 1.199 | 1.222 | 1.118 | 1.151 | 12,469 | -0.01(-0.54%) |
Apr 06, 2009 | 1.166 | 1.166 | 1.124 | 1.157 | 35,389 | -0.01(-0.72%) |
Apr 03, 2009 | 1.176 | 1.222 | 1.136 | 1.166 | 20,617 | -0.01(-0.85%) |
Apr 02, 2009 | 1.118 | 1.186 | 1.084 | 1.176 | 57,604 | -0.03(-2.12%) |