Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.837 | 1.843 | 1.818 | 1.843 | 2,604,880 | +0.01(+0.34%) |
May 28, 2009 | 1.825 | 1.840 | 1.794 | 1.837 | 3,571,761 | +0.02(+0.97%) |
May 27, 2009 | 1.837 | 1.852 | 1.800 | 1.819 | 2,082,534 | -0.02(-1.30%) |
May 26, 2009 | 1.812 | 1.843 | 1.807 | 1.843 | 1,928,235 | +0.02(+1.17%) |
May 22, 2009 | 1.833 | 1.843 | 1.817 | 1.822 | 1,489,560 | -0.01(-0.41%) |
May 21, 2009 | 1.824 | 1.847 | 1.824 | 1.829 | 1,794,358 | -0.01(-0.62%) |
May 20, 2009 | 1.857 | 1.881 | 1.834 | 1.840 | 2,567,130 | -0.01(-0.48%) |
May 19, 2009 | 1.876 | 1.887 | 1.846 | 1.849 | 1,718,111 | -0.03(-1.61%) |
May 18, 2009 | 1.879 | 1.879 | 1.849 | 1.879 | 1,868,951 | +0.02(+0.81%) |
May 15, 2009 | 1.874 | 1.874 | 1.852 | 1.864 | 1,835,542 | -0.01(-0.54%) |
May 14, 2009 | 1.839 | 1.885 | 1.829 | 1.874 | 2,418,190 | +0.04(+2.05%) |
May 13, 2009 | 1.832 | 1.859 | 1.825 | 1.837 | 2,828,041 | +0.01(+0.55%) |
May 12, 2009 | 1.776 | 1.848 | 1.754 | 1.827 | 2,802,915 | +0.05(+2.69%) |
May 11, 2009 | 1.786 | 1.809 | 1.766 | 1.779 | 2,563,069 | -0.01(-0.42%) |
May 08, 2009 | 1.742 | 1.800 | 1.731 | 1.786 | 3,122,545 | +0.05(+3.12%) |
May 07, 2009 | 1.712 | 1.736 | 1.701 | 1.732 | 3,779,230 | +0.02(+1.40%) |
May 06, 2009 | 1.703 | 1.716 | 1.691 | 1.708 | 3,298,409 | +0.02(+1.04%) |
May 05, 2009 | 1.683 | 1.691 | 1.667 | 1.691 | 2,294,002 | -0.00(-0.15%) |
May 04, 2009 | 1.715 | 1.715 | 1.676 | 1.693 | 1,807,291 | +0.01(+0.52%) |
May 01, 2009 | 1.687 | 1.693 | 1.669 | 1.684 | 1,787,633 | -0.01(-0.67%) |
Apr 30, 2009 | 1.730 | 1.739 | 1.686 | 1.696 | 1,769,334 | -0.03(-1.61%) |
Apr 29, 2009 | 1.708 | 1.735 | 1.705 | 1.723 | 2,817,032 | +0.01(+0.74%) |
Apr 28, 2009 | 1.690 | 1.729 | 1.686 | 1.711 | 1,486,818 | +0.01(+0.29%) |
Apr 27, 2009 | 1.710 | 1.721 | 1.698 | 1.706 | 1,394,267 | -0.01(-0.59%) |
Apr 24, 2009 | 1.716 | 1.726 | 1.697 | 1.716 | 2,255,290 | +0.01(+0.66%) |
Apr 23, 2009 | 1.740 | 1.740 | 1.692 | 1.705 | 1,891,646 | -0.02(-1.38%) |
Apr 22, 2009 | 1.722 | 1.756 | 1.720 | 1.729 | 2,416,449 | -0.02(-0.94%) |
Apr 21, 2009 | 1.686 | 1.745 | 1.681 | 1.745 | 2,896,928 | +0.05(+2.74%) |
Apr 20, 2009 | 1.702 | 1.732 | 1.688 | 1.698 | 1,124,962 | -0.03(-1.75%) |
Apr 17, 2009 | 1.715 | 1.731 | 1.702 | 1.729 | 1,672,817 | +0.02(+1.10%) |
Apr 16, 2009 | 1.707 | 1.717 | 1.669 | 1.710 | 2,183,288 | +0.01(+0.82%) |
Apr 15, 2009 | 1.651 | 1.696 | 1.645 | 1.696 | 2,261,101 | +0.04(+2.35%) |
Apr 14, 2009 | 1.664 | 1.666 | 1.643 | 1.657 | 1,504,934 | -0.03(-1.64%) |
Apr 13, 2009 | 1.664 | 1.688 | 1.659 | 1.684 | 1,500,975 | +0.00(+0.07%) |
Apr 09, 2009 | 1.684 | 1.684 | 1.649 | 1.683 | 1,894,229 | +0.02(+0.98%) |
Apr 08, 2009 | 1.658 | 1.672 | 1.645 | 1.667 | 1,057,673 | +0.02(+1.38%) |
Apr 07, 2009 | 1.604 | 1.676 | 1.604 | 1.644 | 1,904,444 | +0.02(+1.00%) |
Apr 06, 2009 | 1.642 | 1.662 | 1.623 | 1.628 | 1,748,444 | -0.03(-1.90%) |
Apr 03, 2009 | 1.667 | 1.668 | 1.642 | 1.659 | 1,017,626 | -0.01(-0.38%) |
Apr 02, 2009 | 1.682 | 1.690 | 1.654 | 1.666 | 2,028,433 | +0.01(+0.61%) |
Apr 01, 2009 | 1.613 | 1.673 | 1.613 | 1.656 | 1,287,114 | +0.02(+1.31%) |
Mar 31, 2009 | 1.673 | 1.691 | 1.634 | 1.634 | 1,699,136 | -0.02(-1.44%) |
Mar 30, 2009 | 1.652 | 1.662 | 1.619 | 1.658 | 1,563,367 | -0.04(-2.15%) |
Mar 26, 2009 | 1.683 | 1.713 | 1.658 | 1.695 | 1,892,004 | +0.01(+0.82%) |
Mar 25, 2009 | 1.672 | 1.700 | 1.654 | 1.681 | 1,725,344 | +0.03(+1.67%) |
Mar 24, 2009 | 1.671 | 1.692 | 1.649 | 1.653 | 1,467,374 | -0.04(-2.16%) |
Mar 23, 2009 | 1.652 | 1.690 | 1.644 | 1.690 | 2,119,680 | +0.03(+1.97%) |
Mar 20, 2009 | 1.671 | 1.710 | 1.642 | 1.657 | 1,715,694 | -0.01(-0.45%) |
Mar 19, 2009 | 1.710 | 1.720 | 1.629 | 1.664 | 1,396,223 | -0.03(-1.64%) |
Mar 18, 2009 | 1.716 | 1.730 | 1.662 | 1.692 | 2,524,134 | -0.07(-4.00%) |
Mar 17, 2009 | 1.686 | 1.762 | 1.678 | 1.762 | 2,579,666 | +0.08(+5.02%) |
Mar 16, 2009 | 1.693 | 1.711 | 1.673 | 1.678 | 2,455,773 | -0.00(-0.15%) |
Mar 13, 2009 | 1.666 | 1.691 | 1.648 | 1.681 | 0 | +0.03(+1.67%) |
Mar 12, 2009 | 1.615 | 1.664 | 1.615 | 1.653 | 3,352,320 | +0.03(+1.70%) |
Mar 11, 2009 | 1.619 | 1.639 | 1.605 | 1.625 | 4,219,917 | +0.02(+1.33%) |
Mar 10, 2009 | 1.511 | 1.605 | 1.511 | 1.604 | 3,655,591 | +0.06(+4.08%) |
Mar 09, 2009 | 1.384 | 1.545 | 1.384 | 1.541 | 3,505,982 | +0.06(+4.26%) |
Mar 06, 2009 | 1.472 | 1.479 | 1.438 | 1.478 | 0 | +0.01(+0.69%) |
Mar 05, 2009 | 1.439 | 1.477 | 1.439 | 1.468 | 1,335,238 | +0.01(+0.34%) |
Mar 04, 2009 | 1.434 | 1.478 | 1.404 | 1.463 | 2,145,943 | +0.00(+0.17%) |