Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.316 | 1.375 | 1.295 | 1.320 | 127,993 | +0.03(+2.18%) |
Apr 29, 2009 | 1.262 | 1.304 | 1.219 | 1.292 | 144,184 | +0.02(+1.49%) |
Apr 28, 2009 | 1.276 | 1.285 | 1.238 | 1.273 | 53,069 | -0.01(-0.92%) |
Apr 27, 2009 | 1.233 | 1.285 | 1.233 | 1.285 | 92,662 | +0.02(+1.30%) |
Apr 24, 2009 | 1.214 | 1.287 | 1.193 | 1.269 | 145,914 | +0.01(+0.94%) |
Apr 23, 2009 | 1.262 | 1.273 | 1.247 | 1.257 | 79,032 | -0.00(-0.19%) |
Apr 22, 2009 | 1.271 | 1.273 | 1.259 | 1.259 | 106,479 | -0.01(-0.74%) |
Apr 21, 2009 | 1.271 | 1.291 | 1.262 | 1.269 | 39,121 | -0.00(-0.22%) |
Apr 20, 2009 | 1.273 | 1.313 | 1.262 | 1.271 | 63,048 | -0.02(-1.25%) |
Apr 17, 2009 | 1.292 | 1.320 | 1.247 | 1.287 | 141,491 | -0.03(-1.97%) |
Apr 16, 2009 | 1.240 | 1.313 | 1.240 | 1.313 | 125,240 | +0.07(+5.69%) |
Apr 15, 2009 | 1.233 | 1.259 | 1.229 | 1.243 | 71,360 | -0.00(-0.19%) |
Apr 14, 2009 | 1.257 | 1.257 | 1.231 | 1.245 | 60,262 | +0.00(+0.38%) |
Apr 13, 2009 | 1.231 | 1.269 | 1.174 | 1.240 | 156,008 | +0.03(+2.14%) |
Apr 09, 2009 | 1.165 | 1.219 | 1.165 | 1.214 | 135,825 | +0.06(+5.53%) |
Apr 08, 2009 | 1.167 | 1.172 | 1.151 | 1.151 | 22,709 | -0.01(-1.21%) |
Apr 07, 2009 | 1.212 | 1.243 | 1.155 | 1.165 | 122,619 | -0.04(-3.14%) |
Apr 06, 2009 | 1.243 | 1.258 | 1.203 | 1.203 | 53,481 | -0.04(-3.04%) |
Apr 03, 2009 | 1.200 | 1.240 | 1.179 | 1.240 | 107,887 | +0.02(+1.35%) |
Apr 02, 2009 | 1.207 | 1.243 | 1.167 | 1.224 | 135,584 | +0.03(+2.57%) |
Apr 01, 2009 | 1.224 | 1.231 | 1.179 | 1.193 | 75,495 | -0.04(-3.56%) |
Mar 31, 2009 | 1.203 | 1.237 | 1.153 | 1.237 | 87,463 | +0.03(+2.08%) |
Mar 30, 2009 | 1.158 | 1.224 | 1.099 | 1.212 | 176,856 | -0.01(-1.15%) |
Mar 26, 2009 | 1.179 | 1.250 | 1.146 | 1.226 | 172,182 | +0.08(+6.77%) |
Mar 25, 2009 | 1.096 | 1.177 | 1.073 | 1.148 | 298,029 | +0.08(+7.27%) |
Mar 24, 2009 | 1.052 | 1.082 | 1.049 | 1.071 | 93,285 | +0.01(+0.89%) |
Mar 23, 2009 | 1.040 | 1.061 | 1.038 | 1.061 | 160,393 | +0.03(+2.74%) |
Mar 20, 2009 | 1.049 | 1.101 | 1.009 | 1.033 | 52,807 | -0.02(-1.57%) |
Mar 19, 2009 | 1.052 | 1.269 | 1.012 | 1.049 | 169,099 | +0.03(+3.25%) |
Mar 18, 2009 | 1.052 | 1.059 | 0.9691 | 1.016 | 113,794 | -0.02(-1.82%) |
Mar 17, 2009 | 1.033 | 1.094 | 1.005 | 1.035 | 139,595 | -0.00(-0.45%) |
Mar 16, 2009 | 1.019 | 1.066 | 0.8512 | 1.040 | 367,702 | +0.00(+0.23%) |
Mar 13, 2009 | 1.047 | 1.068 | 1.012 | 1.038 | 0 | -0.01(-0.68%) |
Mar 12, 2009 | 0.9974 | 1.059 | 0.9786 | 1.045 | 139,078 | +0.04(+3.60%) |
Mar 11, 2009 | 1.012 | 1.014 | 0.9668 | 1.008 | 75,864 | +0.03(+3.04%) |
Mar 10, 2009 | 0.9503 | 1.012 | 0.9503 | 0.9786 | 131,856 | +0.02(+1.97%) |
Mar 09, 2009 | 0.9173 | 1.002 | 0.9173 | 0.9597 | 309,942 | -0.07(-6.65%) |
Mar 06, 2009 | 1.047 | 1.071 | 1.021 | 1.028 | 0 | -0.04(-3.96%) |
Mar 05, 2009 | 1.158 | 1.196 | 1.071 | 1.071 | 137,865 | -0.09(-8.10%) |
Mar 04, 2009 | 1.134 | 1.200 | 1.132 | 1.165 | 175,549 | +0.04(+3.13%) |
Mar 02, 2009 | 1.247 | 1.247 | 1.063 | 1.129 | 279,777 | -0.09(-7.35%) |
Feb 27, 2009 | 1.221 | 1.250 | 1.214 | 1.219 | 0 | -0.01(-0.58%) |
Feb 26, 2009 | 1.297 | 1.320 | 1.203 | 1.226 | 155,295 | -0.05(-3.70%) |
Feb 25, 2009 | 1.394 | 1.394 | 1.262 | 1.273 | 143,764 | -0.00(-0.18%) |
Feb 24, 2009 | 1.273 | 1.320 | 1.236 | 1.276 | 133,938 | +0.00(+0.00%) |
Feb 23, 2009 | 1.344 | 1.356 | 1.224 | 1.276 | 327,363 | -0.05(-3.57%) |
Feb 20, 2009 | 1.438 | 1.450 | 1.264 | 1.323 | 291,045 | -0.12(-8.18%) |
Feb 19, 2009 | 1.530 | 1.530 | 1.441 | 1.441 | 141,521 | -0.08(-5.27%) |
Feb 18, 2009 | 1.438 | 1.611 | 1.438 | 1.521 | 151,860 | +0.07(+4.88%) |
Feb 17, 2009 | 1.471 | 1.471 | 1.431 | 1.450 | 65,402 | -0.03(-2.23%) |
Feb 13, 2009 | 1.490 | 1.495 | 1.427 | 1.483 | 92,386 | -0.01(-0.95%) |
Feb 12, 2009 | 1.540 | 1.551 | 1.490 | 1.497 | 118,362 | -0.07(-4.22%) |
Feb 11, 2009 | 1.677 | 1.684 | 1.552 | 1.563 | 194,620 | -0.09(-5.56%) |
Feb 10, 2009 | 1.653 | 1.710 | 1.651 | 1.655 | 191,601 | +0.01(+0.72%) |
Feb 09, 2009 | 1.549 | 1.691 | 1.514 | 1.644 | 338,194 | +0.09(+5.61%) |
Feb 06, 2009 | 1.544 | 1.556 | 1.490 | 1.556 | 170,969 | +0.02(+1.63%) |
Feb 05, 2009 | 1.554 | 1.556 | 1.516 | 1.531 | 69,409 | -0.00(-0.25%) |
Feb 04, 2009 | 1.556 | 1.592 | 1.535 | 1.535 | 114,121 | -0.02(-1.21%) |
Feb 03, 2009 | 1.528 | 1.587 | 1.525 | 1.554 | 223,942 | +0.04(+2.49%) |