Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.804 | 1.810 | 1.785 | 1.810 | 2,652,501 | +0.01(+0.34%) |
May 28, 2009 | 1.793 | 1.807 | 1.762 | 1.804 | 3,637,057 | +0.02(+0.97%) |
May 27, 2009 | 1.804 | 1.819 | 1.768 | 1.786 | 2,120,606 | -0.02(-1.30%) |
May 26, 2009 | 1.779 | 1.810 | 1.774 | 1.810 | 1,963,486 | +0.02(+1.17%) |
May 22, 2009 | 1.800 | 1.810 | 1.784 | 1.789 | 1,516,791 | -0.01(-0.41%) |
May 21, 2009 | 1.791 | 1.814 | 1.791 | 1.796 | 1,827,161 | -0.01(-0.61%) |
May 20, 2009 | 1.823 | 1.847 | 1.801 | 1.807 | 2,614,061 | -0.01(-0.48%) |
May 19, 2009 | 1.842 | 1.853 | 1.812 | 1.816 | 1,749,520 | -0.03(-1.61%) |
May 18, 2009 | 1.846 | 1.846 | 1.816 | 1.846 | 1,903,118 | +0.01(+0.81%) |
May 15, 2009 | 1.841 | 1.841 | 1.819 | 1.831 | 1,869,098 | -0.01(-0.54%) |
May 14, 2009 | 1.806 | 1.851 | 1.796 | 1.841 | 2,462,397 | +0.04(+2.05%) |
May 13, 2009 | 1.799 | 1.826 | 1.793 | 1.804 | 2,879,742 | +0.01(+0.55%) |
May 12, 2009 | 1.744 | 1.815 | 1.722 | 1.794 | 2,854,156 | +0.05(+2.69%) |
May 11, 2009 | 1.754 | 1.777 | 1.735 | 1.747 | 2,609,925 | -0.01(-0.42%) |
May 08, 2009 | 1.711 | 1.768 | 1.700 | 1.754 | 3,179,630 | +0.05(+3.12%) |
May 07, 2009 | 1.681 | 1.705 | 1.670 | 1.701 | 3,848,320 | +0.02(+1.40%) |
May 06, 2009 | 1.673 | 1.685 | 1.660 | 1.678 | 3,358,709 | +0.02(+1.04%) |
May 05, 2009 | 1.653 | 1.660 | 1.637 | 1.660 | 2,335,939 | -0.00(-0.15%) |
May 04, 2009 | 1.684 | 1.684 | 1.646 | 1.663 | 1,840,331 | +0.01(+0.52%) |
May 01, 2009 | 1.657 | 1.663 | 1.639 | 1.654 | 1,820,313 | -0.01(-0.67%) |
Apr 30, 2009 | 1.699 | 1.707 | 1.655 | 1.665 | 1,801,680 | -0.03(-1.61%) |
Apr 29, 2009 | 1.678 | 1.704 | 1.674 | 1.693 | 2,868,531 | +0.01(+0.74%) |
Apr 28, 2009 | 1.659 | 1.697 | 1.655 | 1.680 | 1,513,999 | +0.00(+0.29%) |
Apr 27, 2009 | 1.679 | 1.690 | 1.668 | 1.675 | 1,419,756 | -0.01(-0.59%) |
Apr 24, 2009 | 1.685 | 1.695 | 1.667 | 1.685 | 2,296,520 | +0.01(+0.66%) |
Apr 23, 2009 | 1.709 | 1.709 | 1.662 | 1.674 | 1,926,228 | -0.02(-1.38%) |
Apr 22, 2009 | 1.691 | 1.725 | 1.689 | 1.697 | 2,460,625 | -0.02(-0.94%) |
Apr 21, 2009 | 1.655 | 1.714 | 1.651 | 1.714 | 2,949,888 | +0.05(+2.74%) |
Apr 20, 2009 | 1.672 | 1.701 | 1.658 | 1.668 | 1,145,528 | -0.03(-1.75%) |
Apr 17, 2009 | 1.684 | 1.700 | 1.672 | 1.697 | 1,703,398 | +0.02(+1.10%) |
Apr 16, 2009 | 1.676 | 1.686 | 1.639 | 1.679 | 2,223,201 | +0.01(+0.82%) |
Apr 15, 2009 | 1.621 | 1.665 | 1.616 | 1.665 | 2,302,437 | +0.04(+2.35%) |
Apr 14, 2009 | 1.634 | 1.636 | 1.613 | 1.627 | 1,532,446 | -0.03(-1.64%) |
Apr 13, 2009 | 1.634 | 1.658 | 1.630 | 1.654 | 1,528,415 | +0.00(+0.07%) |
Apr 09, 2009 | 1.654 | 1.654 | 1.620 | 1.653 | 1,928,858 | +0.02(+0.98%) |
Apr 08, 2009 | 1.628 | 1.642 | 1.616 | 1.637 | 1,077,009 | +0.02(+1.38%) |
Apr 07, 2009 | 1.575 | 1.645 | 1.575 | 1.615 | 1,939,260 | +0.02(+1.00%) |
Apr 06, 2009 | 1.612 | 1.632 | 1.594 | 1.599 | 1,780,408 | -0.03(-1.90%) |
Apr 03, 2009 | 1.637 | 1.638 | 1.612 | 1.630 | 1,036,230 | -0.01(-0.38%) |
Apr 02, 2009 | 1.652 | 1.659 | 1.625 | 1.636 | 2,065,515 | +0.01(+0.61%) |
Apr 01, 2009 | 1.584 | 1.643 | 1.584 | 1.626 | 1,310,645 | +0.02(+1.31%) |
Mar 31, 2009 | 1.643 | 1.660 | 1.605 | 1.605 | 1,730,199 | -0.02(-1.44%) |
Mar 30, 2009 | 1.622 | 1.632 | 1.590 | 1.628 | 1,591,947 | -0.04(-2.15%) |
Mar 26, 2009 | 1.653 | 1.683 | 1.628 | 1.664 | 1,926,592 | +0.01(+0.82%) |
Mar 25, 2009 | 1.642 | 1.669 | 1.625 | 1.651 | 1,756,886 | +0.03(+1.67%) |
Mar 24, 2009 | 1.641 | 1.662 | 1.620 | 1.623 | 1,494,200 | -0.04(-2.16%) |
Mar 23, 2009 | 1.622 | 1.659 | 1.615 | 1.659 | 2,158,430 | +0.03(+1.97%) |
Mar 20, 2009 | 1.641 | 1.679 | 1.612 | 1.627 | 1,747,059 | -0.01(-0.45%) |
Mar 19, 2009 | 1.679 | 1.689 | 1.600 | 1.634 | 1,421,748 | -0.03(-1.64%) |
Mar 18, 2009 | 1.685 | 1.699 | 1.632 | 1.662 | 2,570,279 | -0.07(-4.00%) |
Mar 17, 2009 | 1.655 | 1.731 | 1.648 | 1.731 | 2,626,826 | +0.08(+5.02%) |
Mar 16, 2009 | 1.663 | 1.680 | 1.643 | 1.648 | 2,500,668 | -0.00(-0.15%) |
Mar 13, 2009 | 1.636 | 1.660 | 1.618 | 1.651 | 0 | +0.03(+1.67%) |
Mar 12, 2009 | 1.586 | 1.634 | 1.586 | 1.623 | 3,413,605 | +0.03(+1.70%) |
Mar 11, 2009 | 1.590 | 1.610 | 1.576 | 1.596 | 4,297,063 | +0.02(+1.33%) |
Mar 10, 2009 | 1.484 | 1.576 | 1.484 | 1.575 | 3,722,420 | +0.06(+4.08%) |
Mar 09, 2009 | 1.359 | 1.517 | 1.359 | 1.513 | 3,570,077 | +0.06(+4.26%) |
Mar 06, 2009 | 1.445 | 1.453 | 1.412 | 1.452 | 0 | +0.01(+0.69%) |
Mar 05, 2009 | 1.413 | 1.450 | 1.413 | 1.442 | 1,359,648 | +0.00(+0.34%) |
Mar 04, 2009 | 1.408 | 1.452 | 1.379 | 1.437 | 2,185,174 | +0.00(+0.17%) |