Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.659 | 1.684 | 1.619 | 1.634 | 10,394,545 | -0.02(-1.50%) |
May 28, 2009 | 1.596 | 1.670 | 1.582 | 1.659 | 4,791,844 | +0.09(+5.49%) |
May 27, 2009 | 1.649 | 1.667 | 1.544 | 1.573 | 4,722,042 | -0.08(-4.98%) |
May 26, 2009 | 1.628 | 1.659 | 1.617 | 1.655 | 5,059,681 | +0.03(+2.01%) |
May 22, 2009 | 1.601 | 1.649 | 1.592 | 1.623 | 3,987,334 | +0.03(+1.81%) |
May 21, 2009 | 1.578 | 1.607 | 1.576 | 1.594 | 6,159,897 | +0.01(+0.73%) |
May 20, 2009 | 1.565 | 1.588 | 1.561 | 1.582 | 26,164,750 | -0.04(-2.48%) |
May 19, 2009 | 1.814 | 1.814 | 1.573 | 1.623 | 7,626,643 | -0.28(-14.55%) |
May 18, 2009 | 1.860 | 1.958 | 1.845 | 1.899 | 1,702,108 | +0.07(+3.66%) |
May 15, 2009 | 1.885 | 1.910 | 1.822 | 1.832 | 1,161,639 | -0.04(-2.05%) |
May 14, 2009 | 1.822 | 1.914 | 1.793 | 1.870 | 1,428,578 | +0.05(+2.63%) |
May 13, 2009 | 1.895 | 1.901 | 1.822 | 1.822 | 1,424,881 | -0.10(-5.00%) |
May 12, 2009 | 1.937 | 2.033 | 1.901 | 1.918 | 1,763,224 | -0.07(-3.66%) |
May 11, 2009 | 2.031 | 2.051 | 1.962 | 1.991 | 2,539,546 | -0.02(-0.95%) |
May 08, 2009 | 1.918 | 2.018 | 1.918 | 2.010 | 2,915,592 | +0.11(+5.75%) |
May 07, 2009 | 1.879 | 1.918 | 1.822 | 1.901 | 3,690,350 | +0.11(+5.99%) |
May 06, 2009 | 1.855 | 1.856 | 1.768 | 1.793 | 1,330,776 | -0.03(-1.48%) |
May 05, 2009 | 1.801 | 1.822 | 1.764 | 1.820 | 1,635,179 | +0.04(+2.26%) |
May 04, 2009 | 1.782 | 1.797 | 1.755 | 1.780 | 1,891,706 | +0.02(+1.42%) |
May 01, 2009 | 1.743 | 1.776 | 1.732 | 1.755 | 1,541,455 | +0.02(+0.88%) |
Apr 30, 2009 | 1.739 | 1.761 | 1.728 | 1.739 | 2,206,001 | +0.03(+1.57%) |
Apr 29, 2009 | 1.676 | 1.715 | 1.669 | 1.713 | 1,850,895 | +0.06(+3.84%) |
Apr 28, 2009 | 1.649 | 1.676 | 1.630 | 1.649 | 1,988,403 | -0.00(-0.12%) |
Apr 27, 2009 | 1.659 | 1.670 | 1.632 | 1.651 | 1,743,634 | +0.01(+0.47%) |
Apr 24, 2009 | 1.632 | 1.674 | 1.630 | 1.644 | 1,884,625 | +0.01(+0.82%) |
Apr 23, 2009 | 1.534 | 1.630 | 1.496 | 1.630 | 3,466,464 | +0.11(+6.92%) |
Apr 22, 2009 | 1.532 | 1.563 | 1.465 | 1.525 | 7,110,461 | -0.16(-9.66%) |
Apr 21, 2009 | 1.592 | 1.729 | 1.582 | 1.688 | 1,242,526 | +0.11(+6.93%) |
Apr 20, 2009 | 1.728 | 1.732 | 1.578 | 1.578 | 1,366,519 | -0.17(-9.96%) |
Apr 17, 2009 | 1.761 | 1.782 | 1.747 | 1.753 | 777,469 | +0.00(+0.11%) |
Apr 16, 2009 | 1.776 | 1.776 | 1.695 | 1.751 | 1,103,767 | -0.01(-0.54%) |
Apr 15, 2009 | 1.728 | 1.764 | 1.703 | 1.761 | 967,906 | +0.06(+3.61%) |
Apr 14, 2009 | 1.766 | 1.766 | 1.688 | 1.699 | 954,417 | -0.07(-3.90%) |
Apr 13, 2009 | 1.688 | 1.774 | 1.688 | 1.768 | 919,586 | +0.04(+2.22%) |
Apr 09, 2009 | 1.621 | 1.739 | 1.613 | 1.730 | 1,064,014 | +0.14(+8.54%) |
Apr 08, 2009 | 1.592 | 1.611 | 1.580 | 1.594 | 918,674 | +0.01(+0.48%) |
Apr 07, 2009 | 1.632 | 1.646 | 1.584 | 1.586 | 878,076 | -0.07(-4.28%) |
Apr 06, 2009 | 1.669 | 1.669 | 1.611 | 1.657 | 715,248 | -0.01(-0.69%) |
Apr 03, 2009 | 1.582 | 1.688 | 1.582 | 1.669 | 973,167 | -0.02(-1.25%) |
Apr 02, 2009 | 1.638 | 1.699 | 1.599 | 1.690 | 1,464,989 | +0.11(+7.05%) |
Apr 01, 2009 | 1.609 | 1.609 | 1.571 | 1.578 | 1,571,483 | -0.06(-3.40%) |
Mar 31, 2009 | 1.659 | 1.678 | 1.555 | 1.634 | 1,362,202 | +0.00(+0.24%) |
Mar 30, 2009 | 1.715 | 1.726 | 1.582 | 1.630 | 1,143,671 | -0.24(-12.73%) |
Mar 26, 2009 | 1.876 | 1.903 | 1.803 | 1.868 | 1,405,459 | +0.03(+1.56%) |
Mar 25, 2009 | 1.878 | 1.899 | 1.764 | 1.839 | 1,667,137 | +0.08(+4.35%) |
Mar 24, 2009 | 1.793 | 1.841 | 1.755 | 1.762 | 1,491,195 | -0.02(-0.86%) |
Mar 23, 2009 | 1.682 | 1.782 | 1.596 | 1.778 | 1,257,887 | +0.20(+12.77%) |
Mar 20, 2009 | 1.722 | 1.726 | 1.576 | 1.576 | 927,131 | -0.12(-7.01%) |
Mar 19, 2009 | 1.697 | 1.772 | 1.688 | 1.695 | 1,082,248 | +0.02(+1.38%) |
Mar 18, 2009 | 1.461 | 1.674 | 1.452 | 1.672 | 1,155,231 | +0.21(+14.59%) |
Mar 17, 2009 | 1.444 | 1.496 | 1.387 | 1.459 | 1,230,210 | +0.02(+1.47%) |
Mar 16, 2009 | 1.477 | 1.530 | 1.433 | 1.438 | 1,078,885 | -0.02(-1.70%) |
Mar 13, 2009 | 1.479 | 1.534 | 1.440 | 1.463 | 770,487 | -0.01(-0.65%) |
Mar 12, 2009 | 1.364 | 1.486 | 1.308 | 1.473 | 1,258,184 | +0.11(+7.71%) |
Mar 11, 2009 | 1.419 | 1.461 | 1.344 | 1.367 | 761,873 | -0.03(-2.33%) |
Mar 10, 2009 | 1.254 | 1.406 | 1.210 | 1.400 | 980,264 | +0.18(+14.42%) |
Mar 09, 2009 | 1.241 | 1.295 | 1.185 | 1.224 | 1,022,253 | -0.04(-3.04%) |
Mar 06, 2009 | 1.344 | 1.348 | 1.233 | 1.262 | 1,130,599 | -0.07(-5.05%) |
Mar 05, 2009 | 1.404 | 1.404 | 1.295 | 1.329 | 1,065,312 | -0.11(-7.72%) |
Mar 04, 2009 | 1.375 | 1.486 | 1.295 | 1.440 | 1,548,671 | -0.03(-1.96%) |