Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.047 | 1.072 | 1.045 | 1.059 | 25,797 | -0.01(-0.78%) |
May 28, 2009 | 1.101 | 1.101 | 1.068 | 1.068 | 29,025 | -0.02(-1.54%) |
May 27, 2009 | 1.084 | 1.084 | 1.053 | 1.084 | 128,532 | +0.04(+3.79%) |
May 26, 2009 | 1.074 | 1.091 | 1.045 | 1.045 | 13,385 | -0.03(-2.72%) |
May 22, 2009 | 1.074 | 1.122 | 1.074 | 1.074 | 8,805 | -0.01(-0.77%) |
May 21, 2009 | 1.047 | 1.082 | 1.043 | 1.082 | 85,541 | +0.04(+3.59%) |
May 20, 2009 | 1.086 | 1.116 | 1.045 | 1.045 | 41,849 | -0.01(-0.79%) |
May 19, 2009 | 1.078 | 1.080 | 1.053 | 1.053 | 13,035 | +0.01(+0.60%) |
May 18, 2009 | 1.047 | 1.178 | 1.047 | 1.047 | 72,203 | +0.00(+0.20%) |
May 15, 2009 | 1.074 | 1.086 | 1.045 | 1.045 | 209,833 | -0.01(-0.79%) |
May 14, 2009 | 1.053 | 1.084 | 1.053 | 1.053 | 17,740 | +0.01(+0.80%) |
May 13, 2009 | 1.111 | 1.111 | 1.045 | 1.045 | 7,193 | -0.07(-6.35%) |
May 12, 2009 | 1.113 | 1.116 | 1.074 | 1.116 | 10,296 | -0.03(-2.73%) |
May 11, 2009 | 1.116 | 1.147 | 1.116 | 1.147 | 4,316 | +0.01(+0.92%) |
May 08, 2009 | 1.116 | 1.136 | 1.109 | 1.136 | 67,239 | +0.07(+6.24%) |
May 07, 2009 | 1.109 | 1.159 | 1.053 | 1.070 | 118,431 | -0.03(-3.02%) |
May 06, 2009 | 1.122 | 1.195 | 1.072 | 1.103 | 168,046 | -0.00(-0.38%) |
May 05, 2009 | 1.117 | 1.117 | 1.107 | 1.107 | 2,839 | -0.02(-1.85%) |
May 04, 2009 | 1.086 | 1.143 | 1.084 | 1.128 | 3,582 | +0.02(+1.88%) |
May 01, 2009 | 1.116 | 1.116 | 1.107 | 1.107 | 3,064 | -0.00(-0.19%) |
Apr 30, 2009 | 1.109 | 1.126 | 1.082 | 1.109 | 16,785 | -0.01(-1.12%) |
Apr 29, 2009 | 1.065 | 1.180 | 1.061 | 1.122 | 148,205 | +0.08(+7.38%) |
Apr 28, 2009 | 1.078 | 1.083 | 1.045 | 1.045 | 18,224 | +0.00(+0.00%) |
Apr 27, 2009 | 1.084 | 1.118 | 1.045 | 1.045 | 31,821 | -0.02(-1.57%) |
Apr 24, 2009 | 1.053 | 1.061 | 1.045 | 1.061 | 35,619 | +0.01(+0.99%) |
Apr 23, 2009 | 1.074 | 1.105 | 1.043 | 1.051 | 106,878 | -0.01(-0.79%) |
Apr 22, 2009 | 1.049 | 1.070 | 1.047 | 1.059 | 15,702 | +0.01(+1.40%) |
Apr 21, 2009 | 1.047 | 1.049 | 1.045 | 1.045 | 13,342 | +0.00(+0.00%) |
Apr 20, 2009 | 1.045 | 1.082 | 1.045 | 1.045 | 23,226 | +0.00(+0.00%) |
Apr 17, 2009 | 1.047 | 1.057 | 1.045 | 1.045 | 21,687 | +0.00(+0.00%) |
Apr 16, 2009 | 1.047 | 1.088 | 1.045 | 1.045 | 19,989 | -0.01(-0.79%) |
Apr 15, 2009 | 1.093 | 1.093 | 1.045 | 1.053 | 6,714 | -0.04(-3.44%) |
Apr 14, 2009 | 1.105 | 1.157 | 1.091 | 1.091 | 9,165 | +0.01(+1.36%) |
Apr 13, 2009 | 1.118 | 1.118 | 1.076 | 1.076 | 7,208 | -0.04(-3.55%) |
Apr 09, 2009 | 1.199 | 1.199 | 1.116 | 1.116 | 20,641 | -0.00(-0.19%) |
Apr 08, 2009 | 1.124 | 1.124 | 1.116 | 1.118 | 6,714 | -0.03(-2.90%) |
Apr 07, 2009 | 1.199 | 1.222 | 1.118 | 1.151 | 12,469 | -0.01(-0.54%) |
Apr 06, 2009 | 1.166 | 1.166 | 1.124 | 1.157 | 35,389 | -0.01(-0.72%) |
Apr 03, 2009 | 1.176 | 1.222 | 1.136 | 1.166 | 20,617 | -0.01(-0.85%) |
Apr 02, 2009 | 1.118 | 1.186 | 1.084 | 1.176 | 57,604 | -0.03(-2.12%) |
Apr 01, 2009 | 1.161 | 1.201 | 1.116 | 1.201 | 10,018 | +0.06(+4.92%) |
Mar 31, 2009 | 1.161 | 1.261 | 1.097 | 1.145 | 29,255 | +0.04(+3.59%) |
Mar 30, 2009 | 1.022 | 1.216 | 1.022 | 1.105 | 36,305 | +0.01(+1.34%) |
Mar 26, 2009 | 1.111 | 1.111 | 1.018 | 1.091 | 50,376 | -0.06(-4.91%) |
Mar 25, 2009 | 1.157 | 1.264 | 0.9675 | 1.147 | 157,902 | -0.07(-5.82%) |
Mar 24, 2009 | 1.232 | 1.255 | 1.218 | 1.218 | 61,983 | -0.01(-1.02%) |
Mar 23, 2009 | 1.234 | 1.264 | 1.178 | 1.230 | 79,339 | -0.02(-1.67%) |
Mar 20, 2009 | 1.199 | 1.305 | 1.199 | 1.251 | 373,059 | +0.04(+3.27%) |
Mar 19, 2009 | 1.176 | 1.241 | 1.176 | 1.211 | 64,304 | +0.01(+1.04%) |
Mar 18, 2009 | 1.178 | 1.259 | 1.105 | 1.199 | 321,148 | +0.02(+1.59%) |
Mar 17, 2009 | 1.118 | 1.239 | 1.038 | 1.180 | 263,505 | +0.09(+8.22%) |
Mar 16, 2009 | 0.9049 | 1.132 | 0.9049 | 1.091 | 58,669 | +0.24(+27.87%) |
Mar 13, 2009 | 0.8486 | 0.8820 | 0.8445 | 0.8528 | 17,169 | +0.02(+2.51%) |
Mar 12, 2009 | 0.7798 | 0.8340 | 0.7798 | 0.8319 | 53,115 | +0.07(+9.62%) |
Mar 11, 2009 | 0.6547 | 0.7590 | 0.6360 | 0.7590 | 128,378 | +0.13(+20.13%) |
Mar 10, 2009 | 0.6693 | 0.7402 | 0.6297 | 0.6318 | 17,745 | +0.03(+4.84%) |
Mar 09, 2009 | 0.6672 | 0.6672 | 0.5651 | 0.6026 | 75,531 | -0.02(-2.69%) |
Mar 06, 2009 | 0.6839 | 0.6839 | 0.5755 | 0.6193 | 188,980 | -0.01(-1.00%) |
Mar 05, 2009 | 0.6860 | 0.6860 | 0.6255 | 0.6255 | 41,226 | -0.04(-5.36%) |
Mar 04, 2009 | 0.7068 | 0.7850 | 0.6610 | 0.6610 | 32,487 | -0.09(-12.19%) |