Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.751 | 1.755 | 1.740 | 1.755 | 253,810 | +0.00(+0.21%) |
May 28, 2009 | 1.755 | 1.777 | 1.732 | 1.751 | 471,903 | +0.00(+0.00%) |
May 27, 2009 | 1.777 | 1.781 | 1.732 | 1.751 | 853,904 | +0.00(+0.21%) |
May 26, 2009 | 1.725 | 1.769 | 1.714 | 1.747 | 804,606 | +0.04(+2.39%) |
May 22, 2009 | 1.669 | 1.729 | 1.669 | 1.706 | 428,768 | +0.03(+1.77%) |
May 21, 2009 | 1.673 | 1.699 | 1.651 | 1.677 | 318,690 | +0.01(+0.44%) |
May 20, 2009 | 1.666 | 1.762 | 1.662 | 1.669 | 1,292,024 | +0.00(+0.00%) |
May 19, 2009 | 1.614 | 1.725 | 1.614 | 1.669 | 360,742 | +0.07(+4.65%) |
May 18, 2009 | 1.614 | 1.662 | 1.595 | 1.595 | 344,141 | +0.00(+0.23%) |
May 15, 2009 | 1.584 | 1.647 | 1.580 | 1.591 | 135,291 | -0.00(-0.23%) |
May 14, 2009 | 1.565 | 1.614 | 1.563 | 1.595 | 293,023 | +0.02(+1.18%) |
May 13, 2009 | 1.573 | 1.606 | 1.551 | 1.577 | 411,159 | -0.03(-1.85%) |
May 12, 2009 | 1.606 | 1.610 | 1.584 | 1.606 | 408,209 | +0.02(+1.17%) |
May 11, 2009 | 1.595 | 1.602 | 1.580 | 1.588 | 323,491 | -0.02(-1.38%) |
May 08, 2009 | 1.588 | 1.617 | 1.588 | 1.610 | 216,381 | +0.02(+1.17%) |
May 07, 2009 | 1.610 | 1.610 | 1.569 | 1.591 | 519,339 | -0.03(-1.61%) |
May 06, 2009 | 1.580 | 1.632 | 1.580 | 1.617 | 325,990 | +0.04(+2.83%) |
May 05, 2009 | 1.569 | 1.614 | 1.569 | 1.573 | 299,382 | -0.02(-1.40%) |
May 04, 2009 | 1.606 | 1.606 | 1.580 | 1.595 | 212,545 | +0.01(+0.94%) |
May 01, 2009 | 1.565 | 1.614 | 1.539 | 1.580 | 434,515 | +0.00(+0.24%) |
Apr 30, 2009 | 1.532 | 1.588 | 1.532 | 1.577 | 481,506 | +0.04(+2.91%) |
Apr 29, 2009 | 1.510 | 1.536 | 1.506 | 1.532 | 320,145 | +0.01(+0.98%) |
Apr 28, 2009 | 1.502 | 1.517 | 1.495 | 1.517 | 248,469 | +0.01(+0.99%) |
Apr 27, 2009 | 1.473 | 1.510 | 1.469 | 1.502 | 121,696 | +0.01(+0.50%) |
Apr 24, 2009 | 1.488 | 1.511 | 1.484 | 1.495 | 135,003 | -0.00(-0.25%) |
Apr 23, 2009 | 1.480 | 1.499 | 1.465 | 1.499 | 181,915 | +0.02(+1.51%) |
Apr 22, 2009 | 1.469 | 1.502 | 1.465 | 1.476 | 267,426 | -0.00(-0.25%) |
Apr 21, 2009 | 1.417 | 1.488 | 1.417 | 1.480 | 367,821 | +0.01(+1.01%) |
Apr 20, 2009 | 1.469 | 1.510 | 1.439 | 1.465 | 282,040 | -0.01(-0.75%) |
Apr 17, 2009 | 1.469 | 1.488 | 1.469 | 1.476 | 313,136 | +0.02(+1.53%) |
Apr 16, 2009 | 1.447 | 1.476 | 1.443 | 1.454 | 239,840 | +0.03(+2.08%) |
Apr 15, 2009 | 1.436 | 1.443 | 1.406 | 1.424 | 221,460 | +0.03(+2.13%) |
Apr 14, 2009 | 1.391 | 1.417 | 1.391 | 1.395 | 219,055 | +0.00(+0.00%) |
Apr 13, 2009 | 1.402 | 1.413 | 1.395 | 1.395 | 365,729 | +0.01(+0.53%) |
Apr 09, 2009 | 1.380 | 1.402 | 1.365 | 1.387 | 288,467 | +0.03(+1.91%) |
Apr 08, 2009 | 1.376 | 1.406 | 1.350 | 1.361 | 215,745 | -0.03(-1.87%) |
Apr 07, 2009 | 1.343 | 1.387 | 1.335 | 1.387 | 210,801 | +0.02(+1.36%) |
Apr 06, 2009 | 1.376 | 1.391 | 1.354 | 1.369 | 251,605 | -0.02(-1.34%) |
Apr 03, 2009 | 1.373 | 1.428 | 1.369 | 1.387 | 294,627 | -0.00(-0.27%) |
Apr 02, 2009 | 1.376 | 1.406 | 1.373 | 1.391 | 191,925 | +0.06(+4.17%) |
Apr 01, 2009 | 1.298 | 1.358 | 1.291 | 1.335 | 174,216 | +0.02(+1.41%) |
Mar 31, 2009 | 1.295 | 1.321 | 1.281 | 1.317 | 201,789 | +0.05(+4.11%) |
Mar 30, 2009 | 1.324 | 1.324 | 1.254 | 1.265 | 88,816 | -0.09(-6.57%) |
Mar 26, 2009 | 1.328 | 1.358 | 1.324 | 1.354 | 114,927 | +0.03(+1.95%) |
Mar 25, 2009 | 1.321 | 1.347 | 1.317 | 1.328 | 177,270 | +0.00(+0.00%) |
Mar 24, 2009 | 1.298 | 1.343 | 1.298 | 1.328 | 181,522 | +0.03(+2.29%) |
Mar 23, 2009 | 1.302 | 1.324 | 1.291 | 1.298 | 264,119 | +0.02(+1.74%) |
Mar 20, 2009 | 1.261 | 1.283 | 1.246 | 1.276 | 289,489 | +0.00(+0.00%) |
Mar 19, 2009 | 1.339 | 1.347 | 1.276 | 1.276 | 250,869 | -0.04(-2.82%) |
Mar 18, 2009 | 1.313 | 1.347 | 1.313 | 1.313 | 130,336 | -0.02(-1.39%) |
Mar 17, 2009 | 1.350 | 1.350 | 1.306 | 1.332 | 153,817 | -0.01(-0.83%) |
Mar 16, 2009 | 1.373 | 1.373 | 1.335 | 1.343 | 233,249 | -0.00(-0.28%) |
Mar 13, 2009 | 1.354 | 1.361 | 1.302 | 1.347 | 0 | +0.03(+2.25%) |
Mar 12, 2009 | 1.232 | 1.328 | 1.232 | 1.317 | 217,424 | +0.09(+6.93%) |
Mar 11, 2009 | 1.202 | 1.258 | 1.194 | 1.232 | 196,462 | +0.04(+3.75%) |
Mar 10, 2009 | 1.135 | 1.202 | 1.135 | 1.187 | 260,638 | +0.06(+4.92%) |
Mar 09, 2009 | 1.128 | 1.154 | 1.128 | 1.131 | 332,368 | -0.04(-3.48%) |
Mar 06, 2009 | 1.194 | 1.213 | 1.165 | 1.172 | 0 | -0.03(-2.77%) |
Mar 05, 2009 | 1.191 | 1.224 | 1.191 | 1.206 | 182,735 | -0.02(-1.81%) |
Mar 04, 2009 | 1.217 | 1.258 | 1.206 | 1.228 | 190,472 | +0.00(+0.30%) |