Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.701 | 1.736 | 1.697 | 1.736 | 360,152 | +0.04(+2.29%) |
May 28, 2009 | 1.678 | 1.721 | 1.678 | 1.697 | 326,022 | +0.02(+1.15%) |
May 27, 2009 | 1.713 | 1.713 | 1.674 | 1.678 | 166,225 | -0.03(-1.82%) |
May 26, 2009 | 1.690 | 1.732 | 1.670 | 1.709 | 247,475 | +0.02(+1.15%) |
May 22, 2009 | 1.701 | 1.725 | 1.681 | 1.690 | 204,238 | +0.00(+0.23%) |
May 21, 2009 | 1.694 | 1.744 | 1.651 | 1.686 | 163,952 | -0.02(-0.91%) |
May 20, 2009 | 1.694 | 1.732 | 1.690 | 1.701 | 415,052 | +0.02(+0.92%) |
May 19, 2009 | 1.713 | 1.725 | 1.686 | 1.686 | 281,150 | -0.03(-1.59%) |
May 18, 2009 | 1.690 | 1.717 | 1.670 | 1.713 | 236,082 | +0.02(+1.38%) |
May 15, 2009 | 1.717 | 1.717 | 1.678 | 1.690 | 168,606 | -0.00(-0.23%) |
May 14, 2009 | 1.697 | 1.697 | 1.662 | 1.694 | 95,479 | +0.00(+0.23%) |
May 13, 2009 | 1.694 | 1.740 | 1.666 | 1.690 | 143,033 | -0.05(-3.12%) |
May 12, 2009 | 1.748 | 1.763 | 1.682 | 1.744 | 144,210 | -0.00(-0.22%) |
May 11, 2009 | 1.783 | 1.783 | 1.728 | 1.748 | 228,153 | -0.04(-2.18%) |
May 08, 2009 | 1.748 | 1.798 | 1.740 | 1.787 | 394,893 | +0.06(+3.61%) |
May 07, 2009 | 1.728 | 1.767 | 1.709 | 1.725 | 375,566 | +0.00(+0.22%) |
May 06, 2009 | 1.709 | 1.740 | 1.688 | 1.721 | 372,721 | +0.03(+1.84%) |
May 05, 2009 | 1.662 | 1.721 | 1.651 | 1.690 | 444,801 | +0.03(+2.11%) |
May 04, 2009 | 1.627 | 1.662 | 1.627 | 1.655 | 343,853 | +0.04(+2.65%) |
May 01, 2009 | 1.600 | 1.627 | 1.581 | 1.612 | 230,164 | +0.02(+1.47%) |
Apr 30, 2009 | 1.600 | 1.616 | 1.585 | 1.589 | 254,575 | +0.01(+0.74%) |
Apr 29, 2009 | 1.585 | 1.600 | 1.565 | 1.577 | 148,159 | +0.01(+0.74%) |
Apr 28, 2009 | 1.558 | 1.612 | 1.558 | 1.565 | 257,763 | -0.01(-0.49%) |
Apr 27, 2009 | 1.558 | 1.596 | 1.558 | 1.573 | 199,290 | +0.02(+1.00%) |
Apr 24, 2009 | 1.573 | 1.620 | 1.558 | 1.558 | 246,849 | +0.00(+0.00%) |
Apr 23, 2009 | 1.589 | 1.593 | 1.554 | 1.558 | 150,654 | -0.01(-0.74%) |
Apr 22, 2009 | 1.565 | 1.651 | 1.542 | 1.569 | 187,022 | -0.00(-0.25%) |
Apr 21, 2009 | 1.550 | 1.593 | 1.550 | 1.573 | 166,209 | +0.03(+2.27%) |
Apr 20, 2009 | 1.561 | 1.563 | 1.538 | 1.538 | 85,912 | -0.03(-2.22%) |
Apr 17, 2009 | 1.569 | 1.577 | 1.554 | 1.573 | 353,049 | +0.03(+1.76%) |
Apr 16, 2009 | 1.538 | 1.573 | 1.530 | 1.546 | 276,755 | +0.01(+0.76%) |
Apr 15, 2009 | 1.538 | 1.550 | 1.515 | 1.534 | 126,410 | +0.02(+1.28%) |
Apr 14, 2009 | 1.511 | 1.539 | 1.511 | 1.515 | 91,710 | -0.01(-0.76%) |
Apr 13, 2009 | 1.530 | 1.542 | 1.499 | 1.526 | 94,114 | -0.00(-0.25%) |
Apr 09, 2009 | 1.534 | 1.534 | 1.488 | 1.530 | 126,873 | +0.03(+2.07%) |
Apr 08, 2009 | 1.507 | 1.507 | 1.495 | 1.499 | 110,314 | +0.01(+0.78%) |
Apr 07, 2009 | 1.476 | 1.495 | 1.468 | 1.488 | 26,185 | -0.00(-0.26%) |
Apr 06, 2009 | 1.507 | 1.542 | 1.464 | 1.492 | 135,783 | -0.02(-1.54%) |
Apr 03, 2009 | 1.484 | 1.515 | 1.484 | 1.515 | 197,032 | +0.02(+1.30%) |
Apr 02, 2009 | 1.488 | 1.511 | 1.488 | 1.495 | 221,959 | +0.02(+1.32%) |
Apr 01, 2009 | 1.445 | 1.480 | 1.441 | 1.476 | 175,784 | -0.01(-0.35%) |
Mar 31, 2009 | 1.488 | 1.495 | 1.460 | 1.481 | 79,517 | +0.03(+1.96%) |
Mar 30, 2009 | 1.499 | 1.499 | 1.449 | 1.453 | 59,984 | -0.05(-3.61%) |
Mar 26, 2009 | 1.515 | 1.519 | 1.491 | 1.507 | 152,783 | +0.02(+1.04%) |
Mar 25, 2009 | 1.492 | 1.515 | 1.484 | 1.492 | 148,535 | +0.01(+0.52%) |
Mar 24, 2009 | 1.484 | 1.526 | 1.453 | 1.484 | 316,189 | -0.01(-0.52%) |
Mar 23, 2009 | 1.476 | 1.499 | 1.476 | 1.492 | 301,430 | +0.05(+3.78%) |
Mar 20, 2009 | 1.433 | 1.449 | 1.414 | 1.437 | 111,650 | -0.01(-0.54%) |
Mar 19, 2009 | 1.457 | 1.457 | 1.414 | 1.445 | 95,708 | +0.02(+1.32%) |
Mar 18, 2009 | 1.422 | 1.457 | 1.398 | 1.426 | 169,386 | +0.02(+1.42%) |
Mar 17, 2009 | 1.406 | 1.433 | 1.363 | 1.406 | 95,706 | -0.02(-1.09%) |
Mar 16, 2009 | 1.383 | 1.441 | 1.383 | 1.422 | 193,296 | +0.05(+3.39%) |
Mar 13, 2009 | 1.418 | 1.428 | 1.371 | 1.375 | 0 | -0.02(-1.12%) |
Mar 12, 2009 | 1.410 | 1.414 | 1.359 | 1.391 | 132,102 | +0.01(+0.84%) |
Mar 11, 2009 | 1.391 | 1.413 | 1.336 | 1.379 | 103,205 | +0.02(+1.72%) |
Mar 10, 2009 | 1.363 | 1.391 | 1.309 | 1.356 | 152,312 | +0.05(+4.18%) |
Mar 09, 2009 | 1.262 | 1.352 | 1.247 | 1.301 | 190,992 | +0.00(+0.15%) |
Mar 06, 2009 | 1.313 | 1.340 | 1.212 | 1.299 | 0 | -0.03(-2.48%) |
Mar 05, 2009 | 1.391 | 1.391 | 1.293 | 1.332 | 132,766 | -0.09(-6.45%) |
Mar 04, 2009 | 1.429 | 1.429 | 1.387 | 1.424 | 58,866 | -0.07(-4.77%) |