Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.276 | 1.307 | 1.245 | 1.283 | 5,368 | +0.07(+5.77%) |
May 28, 2009 | 1.136 | 1.315 | 1.136 | 1.213 | 5,589 | -0.14(-10.34%) |
May 27, 2009 | 1.159 | 1.361 | 1.159 | 1.353 | 2,977 | +0.02(+1.16%) |
May 26, 2009 | 1.330 | 1.338 | 1.330 | 1.338 | 331 | -0.02(-1.71%) |
May 22, 2009 | 0.9723 | 1.416 | 0.9723 | 1.361 | 85,760 | +0.00(+0.00%) |
May 21, 2009 | 1.385 | 1.385 | 1.307 | 1.361 | 2,459 | -0.04(-2.78%) |
May 20, 2009 | 1.416 | 1.416 | 1.385 | 1.400 | 8,817 | -0.01(-0.55%) |
May 19, 2009 | 1.369 | 1.416 | 1.361 | 1.408 | 5,859 | -0.02(-1.09%) |
May 18, 2009 | 1.408 | 1.431 | 1.400 | 1.423 | 4,673 | +0.02(+1.11%) |
May 15, 2009 | 1.268 | 1.408 | 0.7001 | 1.408 | 9,577 | +0.02(+1.34%) |
May 14, 2009 | 1.369 | 1.415 | 1.330 | 1.389 | 3,018 | -0.01(-0.78%) |
May 13, 2009 | 1.419 | 1.419 | 1.400 | 1.400 | 1,073 | +0.00(+0.01%) |
May 12, 2009 | 1.386 | 1.408 | 1.386 | 1.400 | 2,635 | -0.03(-2.17%) |
May 11, 2009 | 1.431 | 1.431 | 1.400 | 1.431 | 1,799 | -0.00(-0.01%) |
May 08, 2009 | 1.424 | 1.431 | 1.423 | 1.431 | 16,198 | +0.00(+0.00%) |
May 07, 2009 | 1.439 | 1.439 | 1.400 | 1.431 | 2,892 | -0.01(-0.54%) |
May 06, 2009 | 1.425 | 1.439 | 1.425 | 1.439 | 26,035 | +0.02(+1.65%) |
May 05, 2009 | 1.400 | 1.437 | 1.371 | 1.416 | 7,584 | +0.06(+4.60%) |
May 04, 2009 | 1.415 | 1.415 | 1.338 | 1.353 | 3,226 | -0.05(-3.33%) |
May 01, 2009 | 1.392 | 1.400 | 1.330 | 1.400 | 4,979 | +0.01(+0.56%) |
Apr 30, 2009 | 1.377 | 1.392 | 1.377 | 1.392 | 2,506 | -0.02(-1.10%) |
Apr 29, 2009 | 1.431 | 1.431 | 1.369 | 1.408 | 18,203 | -0.03(-2.16%) |
Apr 28, 2009 | 1.431 | 1.439 | 1.416 | 1.439 | 5,913 | +0.00(+0.00%) |
Apr 27, 2009 | 1.431 | 1.439 | 1.423 | 1.439 | 10,725 | +0.03(+1.93%) |
Apr 24, 2009 | 1.416 | 1.439 | 1.399 | 1.412 | 1,828 | +0.01(+0.76%) |
Apr 23, 2009 | 1.400 | 1.401 | 1.400 | 1.401 | 1,028 | +0.00(+0.07%) |
Apr 22, 2009 | 1.400 | 1.416 | 1.392 | 1.400 | 2,481 | +0.01(+0.56%) |
Apr 20, 2009 | 1.392 | 1.392 | 1.392 | 1.392 | 0 | -0.02(-1.10%) |
Apr 17, 2009 | 1.392 | 1.431 | 1.392 | 1.408 | 7,564 | +0.03(+2.26%) |
Apr 16, 2009 | 1.409 | 1.416 | 1.377 | 1.377 | 1,558 | -0.05(-3.80%) |
Apr 15, 2009 | 1.439 | 1.439 | 1.392 | 1.431 | 8,052 | -0.01(-0.54%) |
Apr 14, 2009 | 1.439 | 1.439 | 1.377 | 1.439 | 26,607 | +0.03(+2.21%) |
Apr 13, 2009 | 1.385 | 1.439 | 1.346 | 1.408 | 11,043 | +0.05(+3.43%) |
Apr 09, 2009 | 1.400 | 1.439 | 1.361 | 1.361 | 5,013 | -0.08(-5.41%) |
Apr 08, 2009 | 1.307 | 1.439 | 1.299 | 1.439 | 28,854 | +0.13(+10.12%) |
Apr 07, 2009 | 1.400 | 1.408 | 1.291 | 1.307 | 19,669 | -0.11(-7.69%) |
Apr 06, 2009 | 1.423 | 1.431 | 1.400 | 1.416 | 5,171 | +0.01(+0.55%) |
Apr 03, 2009 | 1.322 | 1.408 | 1.315 | 1.408 | 7,713 | +0.09(+7.10%) |
Apr 02, 2009 | 1.338 | 1.346 | 1.299 | 1.315 | 5,743 | +0.02(+1.20%) |
Apr 01, 2009 | 1.299 | 1.299 | 1.291 | 1.299 | 2,931 | +0.00(+0.00%) |
Mar 31, 2009 | 1.299 | 1.299 | 1.291 | 1.299 | 3,935 | -0.04(-3.08%) |
Mar 30, 2009 | 1.346 | 1.346 | 1.283 | 1.340 | 11,441 | -0.06(-4.28%) |
Mar 26, 2009 | 1.346 | 1.400 | 1.346 | 1.400 | 7,521 | +0.04(+2.86%) |
Mar 25, 2009 | 1.322 | 1.361 | 1.291 | 1.361 | 7,767 | +0.10(+8.02%) |
Mar 24, 2009 | 1.245 | 1.299 | 1.206 | 1.260 | 10,120 | +0.07(+5.88%) |
Mar 23, 2009 | 1.214 | 1.299 | 1.167 | 1.190 | 4,561 | -0.12(-8.93%) |
Mar 20, 2009 | 1.229 | 1.307 | 1.221 | 1.307 | 3,692 | +0.02(+1.82%) |
Mar 19, 2009 | 1.190 | 1.283 | 1.151 | 1.283 | 10,235 | +0.11(+9.56%) |
Mar 18, 2009 | 1.190 | 1.198 | 1.143 | 1.171 | 3,599 | +0.02(+2.03%) |
Mar 17, 2009 | 1.128 | 1.190 | 1.058 | 1.148 | 11,865 | -0.04(-3.09%) |
Mar 16, 2009 | 1.110 | 1.213 | 1.110 | 1.185 | 3,422 | +0.05(+4.32%) |
Mar 13, 2009 | 1.268 | 1.268 | 1.089 | 1.136 | 10,875 | -0.00(-0.34%) |
Mar 12, 2009 | 1.213 | 1.213 | 1.105 | 1.140 | 11,475 | -0.14(-11.21%) |
Mar 11, 2009 | 1.066 | 1.283 | 1.050 | 1.283 | 11,237 | +0.17(+15.38%) |
Mar 10, 2009 | 1.221 | 1.221 | 1.112 | 1.112 | 10,405 | -0.04(-3.38%) |
Mar 09, 2009 | 1.198 | 1.198 | 1.143 | 1.151 | 8,356 | -0.04(-3.27%) |
Mar 06, 2009 | 1.245 | 1.245 | 1.182 | 1.190 | 4,014 | -0.06(-4.97%) |
Mar 05, 2009 | 1.252 | 1.322 | 1.245 | 1.252 | 3,342 | -0.05(-3.59%) |
Mar 04, 2009 | 1.260 | 1.299 | 1.252 | 1.299 | 1,414 | -0.08(-5.65%) |