Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.316 | 1.375 | 1.295 | 1.321 | 127,963 | +0.03(+2.18%) |
Apr 29, 2009 | 1.262 | 1.304 | 1.219 | 1.293 | 144,151 | +0.02(+1.49%) |
Apr 28, 2009 | 1.276 | 1.285 | 1.238 | 1.274 | 53,057 | -0.01(-0.92%) |
Apr 27, 2009 | 1.234 | 1.285 | 1.234 | 1.285 | 92,641 | +0.02(+1.30%) |
Apr 24, 2009 | 1.215 | 1.288 | 1.193 | 1.269 | 145,881 | +0.01(+0.94%) |
Apr 23, 2009 | 1.262 | 1.273 | 1.248 | 1.257 | 79,014 | -0.00(-0.19%) |
Apr 22, 2009 | 1.271 | 1.274 | 1.259 | 1.259 | 106,454 | -0.01(-0.74%) |
Apr 21, 2009 | 1.271 | 1.292 | 1.262 | 1.269 | 39,112 | -0.00(-0.22%) |
Apr 20, 2009 | 1.274 | 1.314 | 1.262 | 1.272 | 63,034 | -0.02(-1.25%) |
Apr 17, 2009 | 1.292 | 1.321 | 1.248 | 1.288 | 141,459 | -0.03(-1.98%) |
Apr 16, 2009 | 1.241 | 1.314 | 1.241 | 1.314 | 125,212 | +0.07(+5.69%) |
Apr 15, 2009 | 1.234 | 1.259 | 1.229 | 1.243 | 71,344 | -0.00(-0.19%) |
Apr 14, 2009 | 1.257 | 1.257 | 1.231 | 1.245 | 60,248 | +0.00(+0.38%) |
Apr 13, 2009 | 1.231 | 1.269 | 1.175 | 1.241 | 155,972 | +0.03(+2.14%) |
Apr 09, 2009 | 1.165 | 1.219 | 1.165 | 1.215 | 135,794 | +0.06(+5.53%) |
Apr 08, 2009 | 1.167 | 1.172 | 1.151 | 1.151 | 22,704 | -0.01(-1.21%) |
Apr 07, 2009 | 1.212 | 1.243 | 1.156 | 1.165 | 122,591 | -0.04(-3.14%) |
Apr 06, 2009 | 1.243 | 1.258 | 1.203 | 1.203 | 53,469 | -0.04(-3.04%) |
Apr 03, 2009 | 1.201 | 1.241 | 1.179 | 1.241 | 107,862 | +0.02(+1.35%) |
Apr 02, 2009 | 1.208 | 1.243 | 1.167 | 1.224 | 135,553 | +0.03(+2.57%) |
Apr 01, 2009 | 1.224 | 1.231 | 1.179 | 1.193 | 75,478 | -0.04(-3.56%) |
Mar 31, 2009 | 1.203 | 1.238 | 1.153 | 1.238 | 87,443 | +0.03(+2.08%) |
Mar 30, 2009 | 1.158 | 1.224 | 1.099 | 1.212 | 176,815 | -0.01(-1.15%) |
Mar 26, 2009 | 1.179 | 1.250 | 1.146 | 1.226 | 172,143 | +0.08(+6.77%) |
Mar 25, 2009 | 1.097 | 1.177 | 1.073 | 1.149 | 297,961 | +0.08(+7.27%) |
Mar 24, 2009 | 1.052 | 1.083 | 1.050 | 1.071 | 93,264 | +0.01(+0.89%) |
Mar 23, 2009 | 1.040 | 1.061 | 1.038 | 1.061 | 160,356 | +0.03(+2.74%) |
Mar 20, 2009 | 1.050 | 1.101 | 1.009 | 1.033 | 52,795 | -0.02(-1.57%) |
Mar 19, 2009 | 1.052 | 1.269 | 1.012 | 1.050 | 169,061 | +0.03(+3.25%) |
Mar 18, 2009 | 1.052 | 1.059 | 0.9694 | 1.017 | 113,768 | -0.02(-1.82%) |
Mar 17, 2009 | 1.033 | 1.094 | 1.005 | 1.035 | 139,564 | -0.00(-0.45%) |
Mar 16, 2009 | 1.019 | 1.066 | 0.8514 | 1.040 | 367,618 | +0.00(+0.23%) |
Mar 13, 2009 | 1.047 | 1.068 | 1.012 | 1.038 | 0 | -0.01(-0.68%) |
Mar 12, 2009 | 0.9977 | 1.059 | 0.9788 | 1.045 | 139,046 | +0.04(+3.60%) |
Mar 11, 2009 | 1.012 | 1.014 | 0.9670 | 1.009 | 75,847 | +0.03(+3.04%) |
Mar 10, 2009 | 0.9505 | 1.012 | 0.9505 | 0.9788 | 131,826 | +0.02(+1.97%) |
Mar 09, 2009 | 0.9175 | 1.002 | 0.9175 | 0.9599 | 309,871 | -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 | 137,834 | -0.09(-8.10%) |
Mar 04, 2009 | 1.134 | 1.201 | 1.132 | 1.165 | 175,509 | +0.04(+3.13%) |
Mar 02, 2009 | 1.248 | 1.248 | 1.064 | 1.130 | 279,713 | -0.09(-7.35%) |
Feb 27, 2009 | 1.222 | 1.250 | 1.215 | 1.219 | 0 | -0.01(-0.58%) |
Feb 26, 2009 | 1.297 | 1.321 | 1.203 | 1.226 | 155,260 | -0.05(-3.70%) |
Feb 25, 2009 | 1.394 | 1.394 | 1.262 | 1.274 | 143,731 | -0.00(-0.18%) |
Feb 24, 2009 | 1.274 | 1.321 | 1.236 | 1.276 | 133,908 | +0.00(+0.00%) |
Feb 23, 2009 | 1.344 | 1.356 | 1.224 | 1.276 | 327,289 | -0.05(-3.56%) |
Feb 20, 2009 | 1.439 | 1.451 | 1.264 | 1.323 | 290,978 | -0.12(-8.18%) |
Feb 19, 2009 | 1.531 | 1.531 | 1.441 | 1.441 | 141,489 | -0.08(-5.27%) |
Feb 18, 2009 | 1.439 | 1.611 | 1.439 | 1.521 | 151,825 | +0.07(+4.88%) |
Feb 17, 2009 | 1.472 | 1.472 | 1.432 | 1.451 | 65,387 | -0.03(-2.23%) |
Feb 13, 2009 | 1.491 | 1.495 | 1.427 | 1.484 | 92,365 | -0.01(-0.94%) |
Feb 12, 2009 | 1.540 | 1.551 | 1.491 | 1.498 | 118,335 | -0.07(-4.22%) |
Feb 11, 2009 | 1.677 | 1.684 | 1.552 | 1.564 | 194,576 | -0.09(-5.56%) |
Feb 10, 2009 | 1.653 | 1.710 | 1.651 | 1.656 | 191,557 | +0.01(+0.72%) |
Feb 09, 2009 | 1.550 | 1.691 | 1.514 | 1.644 | 338,117 | +0.09(+5.61%) |
Feb 06, 2009 | 1.545 | 1.557 | 1.491 | 1.557 | 170,930 | +0.03(+1.63%) |
Feb 05, 2009 | 1.554 | 1.557 | 1.517 | 1.532 | 69,394 | -0.00(-0.25%) |
Feb 04, 2009 | 1.557 | 1.592 | 1.535 | 1.535 | 114,095 | -0.02(-1.21%) |
Feb 03, 2009 | 1.528 | 1.587 | 1.526 | 1.554 | 223,891 | +0.04(+2.49%) |