Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.638 | 1.648 | 1.608 | 1.621 | 272,509 | +0.01(+0.69%) |
May 28, 2009 | 1.592 | 1.610 | 1.581 | 1.610 | 258,086 | +0.05(+3.10%) |
May 27, 2009 | 1.582 | 1.597 | 1.560 | 1.562 | 397,555 | -0.03(-1.87%) |
May 26, 2009 | 1.547 | 1.594 | 1.547 | 1.592 | 203,558 | +0.03(+2.15%) |
May 22, 2009 | 1.567 | 1.569 | 1.558 | 1.558 | 80,295 | -0.00(-0.12%) |
May 21, 2009 | 1.556 | 1.573 | 1.541 | 1.560 | 159,032 | -0.01(-0.83%) |
May 20, 2009 | 1.564 | 1.599 | 1.564 | 1.573 | 316,572 | +0.03(+1.81%) |
May 19, 2009 | 1.519 | 1.554 | 1.519 | 1.545 | 256,302 | +0.02(+1.59%) |
May 18, 2009 | 1.508 | 1.523 | 1.495 | 1.521 | 147,473 | +0.06(+4.08%) |
May 15, 2009 | 1.471 | 1.487 | 1.450 | 1.461 | 128,715 | -0.00(-0.13%) |
May 14, 2009 | 1.456 | 1.473 | 1.456 | 1.463 | 80,225 | +0.02(+1.29%) |
May 13, 2009 | 1.474 | 1.474 | 1.445 | 1.445 | 242,502 | -0.07(-4.67%) |
May 12, 2009 | 1.528 | 1.528 | 1.500 | 1.515 | 140,275 | +0.00(+0.25%) |
May 11, 2009 | 1.525 | 1.534 | 1.506 | 1.512 | 137,707 | -0.05(-3.33%) |
May 08, 2009 | 1.536 | 1.564 | 1.521 | 1.564 | 176,689 | +0.07(+5.00%) |
May 07, 2009 | 1.521 | 1.536 | 1.489 | 1.489 | 433,121 | -0.03(-1.84%) |
May 06, 2009 | 1.525 | 1.525 | 1.502 | 1.517 | 381,993 | +0.02(+1.37%) |
May 05, 2009 | 1.512 | 1.512 | 1.487 | 1.497 | 303,331 | -0.02(-1.35%) |
May 04, 2009 | 1.500 | 1.517 | 1.476 | 1.517 | 231,550 | +0.08(+5.30%) |
May 01, 2009 | 1.424 | 1.443 | 1.419 | 1.441 | 287,377 | +0.03(+1.98%) |
Apr 30, 2009 | 1.413 | 1.448 | 1.413 | 1.413 | 266,702 | +0.01(+0.80%) |
Apr 29, 2009 | 1.387 | 1.413 | 1.383 | 1.402 | 139,582 | +0.03(+1.89%) |
Apr 28, 2009 | 1.344 | 1.394 | 1.344 | 1.376 | 293,103 | +0.00(+0.27%) |
Apr 27, 2009 | 1.359 | 1.387 | 1.355 | 1.372 | 135,166 | -0.02(-1.21%) |
Apr 24, 2009 | 1.379 | 1.396 | 1.366 | 1.389 | 274,695 | +0.05(+3.61%) |
Apr 23, 2009 | 1.327 | 1.353 | 1.320 | 1.340 | 262,780 | +0.02(+1.41%) |
Apr 22, 2009 | 1.288 | 1.342 | 1.288 | 1.322 | 249,888 | -0.00(-0.14%) |
Apr 21, 2009 | 1.288 | 1.348 | 1.264 | 1.324 | 286,555 | +0.01(+0.57%) |
Apr 20, 2009 | 1.318 | 1.320 | 1.300 | 1.316 | 390,475 | -0.06(-4.20%) |
Apr 17, 2009 | 1.359 | 1.385 | 1.348 | 1.374 | 318,398 | +0.02(+1.37%) |
Apr 16, 2009 | 1.340 | 1.366 | 1.331 | 1.355 | 497,489 | +0.03(+1.96%) |
Apr 15, 2009 | 1.283 | 1.337 | 1.283 | 1.329 | 432,272 | +0.04(+2.73%) |
Apr 14, 2009 | 1.279 | 1.302 | 1.271 | 1.294 | 80,934 | -0.01(-0.43%) |
Apr 13, 2009 | 1.255 | 1.305 | 1.255 | 1.299 | 169,416 | +0.03(+2.65%) |
Apr 09, 2009 | 1.258 | 1.285 | 1.258 | 1.266 | 292,405 | +0.03(+2.72%) |
Apr 08, 2009 | 1.221 | 1.244 | 1.221 | 1.232 | 98,564 | +0.02(+1.53%) |
Apr 07, 2009 | 1.227 | 1.227 | 1.214 | 1.214 | 194,652 | -0.04(-2.98%) |
Apr 06, 2009 | 1.242 | 1.257 | 1.240 | 1.251 | 108,534 | -0.02(-1.90%) |
Apr 03, 2009 | 1.244 | 1.275 | 1.236 | 1.275 | 181,889 | +0.04(+3.47%) |
Apr 02, 2009 | 1.232 | 1.266 | 1.232 | 1.232 | 507,674 | +0.03(+2.48%) |
Apr 01, 2009 | 1.164 | 1.203 | 1.162 | 1.203 | 165,253 | +0.01(+0.95%) |
Mar 31, 2009 | 1.160 | 1.193 | 1.160 | 1.191 | 142,337 | +0.04(+3.89%) |
Mar 30, 2009 | 1.143 | 1.147 | 1.117 | 1.147 | 308,230 | -0.07(-6.03%) |
Mar 26, 2009 | 1.203 | 1.220 | 1.203 | 1.220 | 76,422 | +0.01(+0.85%) |
Mar 25, 2009 | 1.210 | 1.227 | 1.165 | 1.210 | 174,369 | +0.02(+1.40%) |
Mar 24, 2009 | 1.191 | 1.195 | 1.173 | 1.193 | 103,012 | -0.01(-1.23%) |
Mar 23, 2009 | 1.185 | 1.208 | 1.178 | 1.208 | 129,757 | +0.06(+5.53%) |
Mar 20, 2009 | 1.170 | 1.175 | 1.143 | 1.145 | 158,307 | -0.03(-2.38%) |
Mar 19, 2009 | 1.184 | 1.184 | 1.165 | 1.173 | 235,256 | -0.01(-0.75%) |
Mar 18, 2009 | 1.119 | 1.186 | 1.108 | 1.182 | 175,249 | +0.05(+4.57%) |
Mar 17, 2009 | 1.111 | 1.136 | 1.102 | 1.130 | 86,918 | +0.02(+1.68%) |
Mar 16, 2009 | 1.121 | 1.150 | 1.111 | 1.111 | 69,578 | +0.02(+1.53%) |
Mar 13, 2009 | 1.130 | 1.130 | 1.089 | 1.095 | 0 | -0.02(-2.16%) |
Mar 12, 2009 | 1.072 | 1.130 | 1.059 | 1.119 | 209,510 | +0.03(+2.56%) |
Mar 11, 2009 | 1.085 | 1.100 | 1.082 | 1.091 | 252,950 | +0.02(+2.09%) |
Mar 10, 2009 | 1.016 | 1.077 | 1.016 | 1.069 | 338,515 | +0.08(+8.22%) |
Mar 09, 2009 | 0.9848 | 1.007 | 0.9811 | 0.9874 | 335,652 | -0.02(-1.78%) |
Mar 06, 2009 | 1.054 | 1.054 | 0.9867 | 1.005 | 0 | -0.04(-3.91%) |
Mar 05, 2009 | 1.069 | 1.069 | 1.033 | 1.046 | 234,864 | -0.05(-4.75%) |
Mar 04, 2009 | 1.083 | 1.111 | 1.083 | 1.098 | 766,211 | +0.03(+2.61%) |