Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 1.181 | 1.192 | 1.152 | 1.168 | 539,505,024 | -0.00(-0.42%) |
Jun 29, 2009 | 1.173 | 1.193 | 1.153 | 1.173 | 407,788,352 | +0.00(+0.29%) |
Jun 26, 2009 | 1.153 | 1.176 | 1.149 | 1.170 | 453,746,592 | +0.00(+0.37%) |
Jun 25, 2009 | 1.148 | 1.168 | 1.144 | 1.165 | 547,856,576 | +0.05(+4.08%) |
Jun 24, 2009 | 1.102 | 1.137 | 1.101 | 1.120 | 503,985,088 | +0.04(+3.25%) |
Jun 23, 2009 | 1.097 | 1.100 | 1.069 | 1.084 | 553,869,056 | -0.01(-0.56%) |
Jun 22, 2009 | 1.134 | 1.140 | 1.084 | 1.091 | 575,168,192 | -0.07(-5.65%) |
Jun 19, 2009 | 1.148 | 1.170 | 1.142 | 1.156 | 487,916,480 | +0.03(+2.25%) |
Jun 18, 2009 | 1.134 | 1.149 | 1.118 | 1.130 | 457,682,272 | -0.01(-0.51%) |
Jun 17, 2009 | 1.124 | 1.158 | 1.110 | 1.136 | 753,693,248 | +0.02(+1.67%) |
Jun 16, 2009 | 1.149 | 1.157 | 1.115 | 1.118 | 555,309,568 | -0.02(-1.75%) |
Jun 15, 2009 | 1.165 | 1.167 | 1.119 | 1.137 | 544,178,176 | -0.05(-4.31%) |
Jun 12, 2009 | 1.189 | 1.192 | 1.159 | 1.189 | 493,814,976 | -0.01(-0.72%) |
Jun 11, 2009 | 1.195 | 1.226 | 1.195 | 1.197 | 551,516,608 | -0.00(-0.10%) |
Jun 10, 2009 | 1.222 | 1.223 | 1.164 | 1.198 | 659,437,632 | -0.01(-0.79%) |
Jun 09, 2009 | 1.201 | 1.221 | 1.189 | 1.208 | 556,581,632 | +0.02(+1.68%) |
Jun 08, 2009 | 1.163 | 1.207 | 1.154 | 1.188 | 544,379,392 | -0.01(-0.77%) |
Jun 05, 2009 | 1.208 | 1.216 | 1.173 | 1.197 | 646,769,152 | +0.00(+0.26%) |
Jun 04, 2009 | 1.173 | 1.196 | 1.169 | 1.194 | 637,979,200 | +0.02(+2.02%) |
Jun 03, 2009 | 1.166 | 1.171 | 1.142 | 1.171 | 629,313,152 | -0.00(-0.26%) |
Jun 02, 2009 | 1.158 | 1.197 | 1.154 | 1.174 | 670,528,448 | +0.00(+0.00%) |
Jun 01, 2009 | 1.131 | 1.179 | 1.124 | 1.174 | 733,939,072 | +0.07(+6.04%) |
May 29, 2009 | 1.084 | 1.109 | 1.070 | 1.107 | 557,868,608 | +0.02(+2.18%) |
May 28, 2009 | 1.071 | 1.089 | 1.037 | 1.083 | 616,389,376 | +0.03(+2.70%) |
May 27, 2009 | 1.065 | 1.096 | 1.050 | 1.055 | 657,579,712 | -0.02(-1.66%) |
May 26, 2009 | 0.9762 | 1.074 | 0.9759 | 1.072 | 738,843,200 | +0.08(+7.63%) |
May 22, 2009 | 1.012 | 1.023 | 0.9845 | 0.9964 | 402,467,744 | -0.01(-0.76%) |
May 21, 2009 | 1.028 | 1.040 | 0.9842 | 1.004 | 595,737,536 | -0.04(-3.65%) |
May 20, 2009 | 1.059 | 1.089 | 1.037 | 1.042 | 734,270,784 | -0.01(-0.82%) |
May 19, 2009 | 1.034 | 1.070 | 1.023 | 1.051 | 530,414,016 | +0.01(+1.15%) |
May 18, 2009 | 1.002 | 1.042 | 0.9906 | 1.039 | 465,295,776 | +0.05(+5.32%) |
May 15, 2009 | 0.9873 | 1.015 | 0.9808 | 0.9863 | 532,703,776 | -0.00(-0.22%) |
May 14, 2009 | 0.9738 | 1.008 | 0.9725 | 0.9885 | 603,089,408 | +0.02(+2.15%) |
May 13, 2009 | 1.007 | 1.007 | 0.9664 | 0.9676 | 763,505,664 | -0.03(-3.49%) |
May 12, 2009 | 1.055 | 1.058 | 0.9989 | 1.003 | 671,868,608 | -0.05(-4.55%) |
May 11, 2009 | 1.014 | 1.072 | 1.009 | 1.050 | 602,511,744 | +0.01(+0.62%) |
May 08, 2009 | 1.051 | 1.073 | 1.022 | 1.044 | 826,256,896 | +0.00(+0.36%) |
May 07, 2009 | 1.106 | 1.108 | 1.022 | 1.040 | 875,890,048 | -0.05(-4.78%) |
May 06, 2009 | 1.110 | 1.111 | 1.057 | 1.092 | 857,452,224 | -0.00(-0.03%) |
May 05, 2009 | 1.091 | 1.094 | 1.068 | 1.093 | 569,591,808 | -0.00(-0.31%) |
May 04, 2009 | 1.072 | 1.097 | 1.062 | 1.096 | 660,957,312 | +0.04(+4.23%) |
May 01, 2009 | 1.047 | 1.062 | 1.030 | 1.052 | 657,680,000 | +0.01(+0.53%) |
Apr 30, 2009 | 1.053 | 1.084 | 1.032 | 1.046 | 920,988,288 | +0.02(+1.91%) |
Apr 29, 2009 | 1.015 | 1.054 | 1.012 | 1.026 | 838,023,104 | +0.03(+2.67%) |
Apr 28, 2009 | 1.001 | 1.025 | 0.9915 | 0.9998 | 654,553,216 | -0.01(-1.39%) |
Apr 27, 2009 | 0.9946 | 1.034 | 0.9919 | 1.014 | 764,183,424 | +0.00(+0.09%) |
Apr 24, 2009 | 0.9922 | 1.026 | 0.9756 | 1.013 | 812,395,392 | +0.03(+3.32%) |
Apr 23, 2009 | 0.9719 | 0.9805 | 0.9416 | 0.9805 | 748,705,536 | +0.02(+2.07%) |
Apr 22, 2009 | 0.9419 | 1.002 | 0.9357 | 0.9606 | 1,065,915,648 | +0.01(+0.77%) |
Apr 21, 2009 | 0.9183 | 0.9557 | 0.9167 | 0.9532 | 850,065,920 | +0.03(+3.02%) |
Apr 20, 2009 | 0.9541 | 0.9618 | 0.9167 | 0.9253 | 748,538,048 | -0.06(-6.45%) |
Apr 17, 2009 | 0.9823 | 1.002 | 0.9689 | 0.9891 | 740,553,152 | +0.00(+0.06%) |
Apr 16, 2009 | 0.9633 | 0.9980 | 0.9459 | 0.9885 | 941,928,384 | +0.05(+4.95%) |
Apr 15, 2009 | 0.9299 | 0.9419 | 0.9075 | 0.9419 | 806,532,928 | -0.00(-0.13%) |
Apr 14, 2009 | 0.9557 | 0.9667 | 0.9318 | 0.9431 | 762,031,040 | -0.02(-1.98%) |
Apr 13, 2009 | 0.9612 | 0.9781 | 0.9465 | 0.9621 | 704,173,120 | -0.01(-0.85%) |
Apr 09, 2009 | 0.9477 | 0.9744 | 0.9422 | 0.9704 | 990,762,112 | +0.05(+5.99%) |
Apr 08, 2009 | 0.9014 | 0.9244 | 0.8885 | 0.9155 | 819,431,040 | +0.03(+3.79%) |
Apr 07, 2009 | 0.9124 | 0.9124 | 0.8723 | 0.8821 | 821,078,272 | -0.05(-5.49%) |
Apr 06, 2009 | 0.9155 | 0.9370 | 0.8977 | 0.9333 | 933,632,512 | -0.01(-0.58%) |
Apr 03, 2009 | 0.9213 | 0.9403 | 0.9085 | 0.9388 | 900,868,096 | +0.03(+3.66%) |
Apr 02, 2009 | 0.8815 | 0.9324 | 0.8753 | 0.9057 | 1,459,604,096 | +0.05(+6.41%) |