Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.817 | 1.823 | 1.794 | 1.798 | 2,103,297 | -0.01(-0.35%) |
Jun 29, 2009 | 1.794 | 1.812 | 1.784 | 1.804 | 1,138,698 | -0.01(-0.42%) |
Jun 26, 2009 | 1.783 | 1.818 | 1.768 | 1.812 | 5,419,433 | +0.02(+1.05%) |
Jun 25, 2009 | 1.784 | 1.795 | 1.780 | 1.793 | 1,617,778 | +0.03(+1.57%) |
Jun 24, 2009 | 1.780 | 1.793 | 1.762 | 1.765 | 1,428,941 | -0.02(-1.06%) |
Jun 23, 2009 | 1.808 | 1.825 | 1.774 | 1.784 | 2,173,431 | -0.02(-1.25%) |
Jun 22, 2009 | 1.825 | 1.842 | 1.804 | 1.807 | 2,110,006 | -0.04(-2.05%) |
Jun 19, 2009 | 1.830 | 1.858 | 1.830 | 1.844 | 2,615,850 | +0.01(+0.55%) |
Jun 18, 2009 | 1.818 | 1.837 | 1.812 | 1.834 | 1,621,538 | +0.01(+0.55%) |
Jun 17, 2009 | 1.830 | 1.848 | 1.813 | 1.824 | 3,229,555 | -0.01(-0.34%) |
Jun 16, 2009 | 1.851 | 1.896 | 1.819 | 1.830 | 2,818,169 | -0.11(-5.64%) |
Jun 15, 2009 | 1.916 | 1.942 | 1.916 | 1.940 | 2,757,112 | +0.00(+0.13%) |
Jun 12, 2009 | 1.901 | 1.937 | 1.892 | 1.937 | 2,371,322 | +0.04(+2.12%) |
Jun 11, 2009 | 1.913 | 1.936 | 1.895 | 1.897 | 2,190,720 | -0.00(-0.13%) |
Jun 10, 2009 | 1.926 | 1.939 | 1.890 | 1.900 | 2,332,475 | -0.02(-0.98%) |
Jun 09, 2009 | 1.900 | 1.935 | 1.879 | 1.918 | 2,469,922 | +0.02(+1.19%) |
Jun 08, 2009 | 1.892 | 1.905 | 1.882 | 1.896 | 1,076,473 | -0.01(-0.33%) |
Jun 05, 2009 | 1.890 | 1.930 | 1.890 | 1.902 | 1,802,927 | +0.01(+0.67%) |
Jun 04, 2009 | 1.896 | 1.906 | 1.881 | 1.890 | 2,399,716 | +0.01(+0.27%) |
Jun 03, 2009 | 1.856 | 1.886 | 1.844 | 1.885 | 1,626,260 | +0.02(+1.15%) |
Jun 02, 2009 | 1.843 | 1.881 | 1.842 | 1.863 | 2,460,216 | +0.02(+1.02%) |
Jun 01, 2009 | 1.858 | 1.868 | 1.843 | 1.844 | 1,831,440 | +0.00(+0.07%) |
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%) |