Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.300 | 1.300 | 1.240 | 1.300 | 26,750 | +0.08(+6.56%) |
May 28, 2009 | 1.280 | 1.280 | 1.220 | 1.220 | 10,570 | -0.06(-4.69%) |
May 27, 2009 | 1.290 | 1.310 | 1.250 | 1.280 | 17,300 | -0.05(-3.76%) |
May 26, 2009 | 1.330 | 1.330 | 1.270 | 1.330 | 4,197 | +0.06(+4.72%) |
May 22, 2009 | 1.250 | 1.280 | 1.200 | 1.270 | 8,100 | +0.10(+8.55%) |
May 21, 2009 | 1.330 | 1.330 | 1.170 | 1.170 | 17,000 | -0.12(-9.30%) |
May 20, 2009 | 1.220 | 1.290 | 1.150 | 1.290 | 37,338 | +0.12(+10.26%) |
May 19, 2009 | 1.210 | 1.250 | 1.140 | 1.170 | 36,500 | -0.01(-0.85%) |
May 18, 2009 | 1.180 | 1.190 | 1.130 | 1.180 | 25,457 | +0.03(+2.61%) |
May 15, 2009 | 1.150 | 1.172 | 1.150 | 1.150 | 16,950 | +0.02(+1.77%) |
May 14, 2009 | 1.170 | 1.180 | 1.124 | 1.130 | 36,154 | -0.04(-3.42%) |
May 13, 2009 | 1.160 | 1.170 | 1.071 | 1.170 | 80,747 | +0.01(+0.86%) |
May 12, 2009 | 1.210 | 1.250 | 1.150 | 1.160 | 74,973 | -0.09(-7.50%) |
May 11, 2009 | 1.460 | 1.460 | 1.160 | 1.254 | 98,116 | -0.15(-10.43%) |
May 08, 2009 | 1.300 | 1.400 | 1.300 | 1.400 | 22,489 | +0.02(+1.45%) |
May 07, 2009 | 1.350 | 1.410 | 1.330 | 1.380 | 8,100 | +0.03(+2.23%) |
May 06, 2009 | 1.350 | 1.470 | 1.220 | 1.350 | 45,209 | -0.00(-0.01%) |
May 05, 2009 | 1.350 | 1.590 | 1.330 | 1.350 | 97,624 | +0.05(+3.85%) |
May 04, 2009 | 1.310 | 1.360 | 1.280 | 1.300 | 27,488 | -0.01(-0.77%) |
May 01, 2009 | 1.360 | 1.370 | 1.300 | 1.310 | 4,571 | +0.01(+0.78%) |
Apr 30, 2009 | 1.250 | 1.350 | 1.250 | 1.300 | 7,976 | +0.05(+3.99%) |
Apr 29, 2009 | 1.180 | 1.330 | 1.180 | 1.250 | 26,536 | -0.02(-1.57%) |
Apr 28, 2009 | 1.340 | 1.340 | 1.270 | 1.270 | 7,667 | +0.01(+0.79%) |
Apr 27, 2009 | 1.280 | 1.300 | 1.260 | 1.260 | 9,300 | -0.06(-4.55%) |
Apr 24, 2009 | 1.320 | 1.390 | 1.240 | 1.320 | 44,768 | +0.02(+1.54%) |
Apr 23, 2009 | 1.300 | 1.300 | 1.230 | 1.300 | 8,088 | +0.00(+0.00%) |
Apr 22, 2009 | 1.300 | 1.320 | 1.261 | 1.300 | 10,115 | +0.00(+0.00%) |
Apr 21, 2009 | 1.270 | 1.300 | 1.230 | 1.300 | 15,311 | +0.01(+0.78%) |
Apr 20, 2009 | 1.250 | 1.300 | 1.250 | 1.290 | 8,241 | +0.00(+0.01%) |
Apr 17, 2009 | 1.260 | 1.290 | 1.250 | 1.290 | 8,200 | +0.03(+2.37%) |
Apr 16, 2009 | 1.300 | 1.300 | 1.260 | 1.260 | 38,536 | -0.06(-4.55%) |
Apr 15, 2009 | 1.310 | 1.340 | 1.280 | 1.320 | 13,000 | +0.03(+2.33%) |
Apr 14, 2009 | 1.170 | 1.300 | 1.170 | 1.290 | 25,541 | +0.09(+7.50%) |
Apr 13, 2009 | 1.140 | 1.220 | 1.140 | 1.200 | 15,000 | -0.04(-3.17%) |
Apr 09, 2009 | 1.210 | 1.280 | 1.060 | 1.239 | 18,986 | +0.10(+8.71%) |
Apr 08, 2009 | 1.230 | 1.230 | 1.140 | 1.140 | 965 | +0.01(+0.88%) |
Apr 07, 2009 | 1.170 | 1.261 | 1.090 | 1.130 | 10,303 | -0.05(-4.24%) |
Apr 06, 2009 | 1.300 | 1.300 | 1.170 | 1.180 | 5,250 | -0.12(-9.22%) |
Apr 03, 2009 | 1.290 | 1.340 | 1.250 | 1.300 | 21,000 | -0.00(-0.01%) |
Apr 02, 2009 | 1.150 | 1.300 | 1.110 | 1.300 | 37,465 | +0.21(+19.27%) |
Apr 01, 2009 | 1.140 | 1.190 | 1.090 | 1.090 | 11,600 | -0.03(-2.67%) |
Mar 31, 2009 | 1.140 | 1.140 | 1.060 | 1.120 | 12,654 | +0.01(+0.89%) |
Mar 30, 2009 | 1.120 | 1.120 | 1.080 | 1.110 | 1,300 | -0.07(-5.93%) |
Mar 26, 2009 | 1.100 | 1.180 | 1.080 | 1.180 | 18,559 | +0.03(+2.61%) |
Mar 25, 2009 | 1.150 | 1.160 | 1.100 | 1.150 | 17,013 | -0.05(-4.17%) |
Mar 24, 2009 | 1.190 | 1.200 | 1.000 | 1.200 | 15,300 | +0.01(+0.84%) |
Mar 23, 2009 | 1.150 | 1.190 | 1.120 | 1.190 | 5,900 | +0.04(+3.48%) |
Mar 20, 2009 | 1.120 | 1.150 | 1.090 | 1.150 | 16,458 | +0.07(+6.48%) |
Mar 19, 2009 | 1.100 | 1.140 | 1.080 | 1.080 | 6,790 | -0.06(-5.26%) |
Mar 18, 2009 | 1.070 | 1.140 | 1.070 | 1.140 | 6,700 | +0.07(+6.54%) |
Mar 17, 2009 | 1.070 | 1.070 | 1.070 | 1.070 | 100 | -0.09(-7.76%) |
Mar 16, 2009 | 1.070 | 1.160 | 1.060 | 1.160 | 6,072 | +0.09(+8.41%) |
Mar 13, 2009 | 1.060 | 1.160 | 1.060 | 1.070 | 6,700 | -0.00(-0.06%) |
Mar 12, 2009 | 1.060 | 1.170 | 1.060 | 1.071 | 2,335 | -0.09(-7.71%) |
Mar 11, 2009 | 1.180 | 1.180 | 1.050 | 1.160 | 3,374 | +0.06(+5.45%) |
Mar 10, 2009 | 1.120 | 1.170 | 0.9900 | 1.100 | 17,985 | +0.07(+6.80%) |
Mar 09, 2009 | 0.9700 | 1.120 | 0.9700 | 1.030 | 3,300 | -0.09(-8.04%) |
Mar 06, 2009 | 1.080 | 1.140 | 0.8500 | 1.120 | 7,700 | +0.12(+12.00%) |
Mar 05, 2009 | 1.063 | 1.063 | 1.000 | 1.000 | 10,555 | -0.15(-13.04%) |
Mar 04, 2009 | 1.200 | 1.200 | 1.060 | 1.150 | 7,170 | -0.05(-4.17%) |