Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.060 | 1.110 | 1.040 | 1.080 | 2,118,751 | +0.05(+4.85%) |
May 28, 2009 | 1.010 | 1.060 | 0.9543 | 1.030 | 16,523,537 | +0.03(+3.00%) |
May 27, 2009 | 1.160 | 1.200 | 0.9800 | 1.000 | 2,484,244 | -0.11(-9.91%) |
May 26, 2009 | 1.000 | 1.260 | 0.9704 | 1.110 | 1,931,764 | +0.10(+9.90%) |
May 22, 2009 | 0.9600 | 1.010 | 0.9500 | 1.010 | 390,865 | +0.06(+6.32%) |
May 21, 2009 | 0.8900 | 0.9699 | 0.8800 | 0.9500 | 620,226 | +0.06(+6.74%) |
May 20, 2009 | 1.010 | 1.040 | 0.8600 | 0.8900 | 867,853 | -0.10(-10.10%) |
May 19, 2009 | 0.9700 | 1.050 | 0.9600 | 0.9900 | 297,452 | +0.05(+5.32%) |
May 18, 2009 | 0.8900 | 0.9400 | 0.8603 | 0.9400 | 199,340 | +0.06(+6.82%) |
May 15, 2009 | 0.8500 | 0.9000 | 0.8400 | 0.8800 | 181,655 | +0.03(+3.53%) |
May 14, 2009 | 0.9300 | 0.9300 | 0.8000 | 0.8500 | 266,436 | -0.07(-7.61%) |
May 13, 2009 | 1.000 | 1.050 | 0.9200 | 0.9200 | 380,998 | -0.13(-12.38%) |
May 12, 2009 | 1.060 | 1.170 | 0.9606 | 1.050 | 1,008,825 | +0.06(+6.06%) |
May 11, 2009 | 0.8700 | 1.020 | 0.8699 | 0.9900 | 810,902 | +0.12(+13.79%) |
May 08, 2009 | 0.8300 | 0.8900 | 0.8300 | 0.8700 | 297,582 | +0.06(+7.41%) |
May 07, 2009 | 0.8500 | 0.8500 | 0.8000 | 0.8100 | 220,157 | +0.00(+0.00%) |
May 06, 2009 | 0.8500 | 0.8900 | 0.7900 | 0.8100 | 280,029 | -0.04(-4.71%) |
May 05, 2009 | 0.9300 | 0.9400 | 0.8200 | 0.8500 | 261,393 | -0.08(-8.60%) |
May 04, 2009 | 0.8900 | 0.9300 | 0.8700 | 0.9300 | 360,172 | +0.08(+9.41%) |
May 01, 2009 | 0.8400 | 0.8600 | 0.8000 | 0.8500 | 241,198 | +0.01(+1.19%) |
Apr 30, 2009 | 0.9200 | 0.9650 | 0.8400 | 0.8400 | 558,801 | -0.03(-3.45%) |
Apr 29, 2009 | 0.7700 | 0.8900 | 0.7500 | 0.8700 | 271,290 | +0.12(+16.00%) |
Apr 28, 2009 | 0.7500 | 0.8100 | 0.7300 | 0.7500 | 271,538 | -0.01(-1.32%) |
Apr 27, 2009 | 0.8400 | 0.9130 | 0.7600 | 0.7600 | 280,929 | -0.11(-12.64%) |
Apr 24, 2009 | 0.8900 | 0.9300 | 0.8500 | 0.8700 | 178,469 | +0.00(+0.00%) |
Apr 23, 2009 | 0.9000 | 0.9200 | 0.8600 | 0.8700 | 181,542 | -0.02(-2.25%) |
Apr 22, 2009 | 0.9600 | 1.000 | 0.8300 | 0.8900 | 490,951 | -0.07(-7.29%) |
Apr 21, 2009 | 0.9300 | 0.9900 | 0.9300 | 0.9600 | 216,866 | +0.03(+3.23%) |
Apr 20, 2009 | 1.070 | 1.070 | 0.9200 | 0.9300 | 311,863 | -0.09(-8.82%) |
Apr 17, 2009 | 0.9800 | 1.060 | 0.9700 | 1.020 | 364,550 | +0.05(+5.15%) |
Apr 16, 2009 | 0.9800 | 1.020 | 0.9400 | 0.9700 | 244,963 | +0.00(+0.00%) |
Apr 15, 2009 | 0.9400 | 1.000 | 0.9301 | 0.9700 | 187,851 | +0.00(+0.00%) |
Apr 14, 2009 | 1.070 | 1.110 | 0.9200 | 0.9700 | 2,136,037 | -0.15(-13.39%) |
Apr 13, 2009 | 1.110 | 1.120 | 1.070 | 1.120 | 169,159 | +0.00(+0.00%) |
Apr 09, 2009 | 1.100 | 1.150 | 1.040 | 1.120 | 309,606 | +0.02(+1.82%) |
Apr 08, 2009 | 1.060 | 1.100 | 1.060 | 1.100 | 67,173 | +0.05(+4.76%) |
Apr 07, 2009 | 1.100 | 1.150 | 1.040 | 1.050 | 147,854 | -0.04(-3.67%) |
Apr 06, 2009 | 1.170 | 1.170 | 1.090 | 1.090 | 300,021 | -0.01(-0.91%) |
Apr 03, 2009 | 0.9900 | 1.170 | 0.9800 | 1.100 | 1,712,893 | +0.11(+11.11%) |
Apr 02, 2009 | 0.9700 | 1.290 | 0.9400 | 0.9900 | 472,539 | +0.05(+5.32%) |
Apr 01, 2009 | 1.000 | 1.030 | 0.8700 | 0.9400 | 993,361 | +0.08(+9.30%) |
Mar 31, 2009 | 0.9900 | 1.000 | 0.8600 | 0.8600 | 503,364 | -0.11(-11.34%) |
Mar 30, 2009 | 1.200 | 1.220 | 0.9600 | 0.9700 | 369,738 | -0.30(-23.62%) |
Mar 26, 2009 | 1.240 | 1.290 | 1.230 | 1.270 | 298,000 | +0.02(+1.60%) |
Mar 25, 2009 | 1.330 | 1.410 | 1.200 | 1.250 | 684,994 | -0.04(-3.10%) |
Mar 24, 2009 | 1.380 | 1.420 | 1.280 | 1.290 | 96,909 | -0.11(-7.86%) |
Mar 23, 2009 | 1.370 | 1.420 | 1.290 | 1.400 | 172,982 | +0.15(+12.00%) |
Mar 20, 2009 | 1.410 | 1.410 | 1.250 | 1.250 | 176,971 | -0.14(-10.07%) |
Mar 19, 2009 | 1.380 | 1.420 | 1.290 | 1.390 | 143,643 | +0.04(+2.96%) |
Mar 18, 2009 | 1.400 | 1.420 | 1.290 | 1.350 | 159,496 | -0.05(-3.57%) |
Mar 17, 2009 | 1.380 | 1.410 | 1.290 | 1.400 | 157,684 | +0.01(+0.72%) |
Mar 16, 2009 | 1.580 | 1.660 | 1.360 | 1.390 | 305,391 | -0.24(-14.72%) |
Mar 13, 2009 | 1.690 | 1.690 | 1.600 | 1.630 | 126,323 | -0.04(-2.40%) |
Mar 12, 2009 | 1.300 | 1.730 | 1.200 | 1.670 | 358,630 | +0.37(+28.46%) |
Mar 11, 2009 | 1.460 | 1.500 | 1.280 | 1.300 | 111,596 | -0.15(-10.34%) |
Mar 10, 2009 | 1.330 | 1.450 | 1.300 | 1.450 | 186,732 | +0.16(+12.40%) |
Mar 09, 2009 | 1.500 | 1.500 | 1.260 | 1.290 | 147,791 | -0.24(-15.69%) |
Mar 06, 2009 | 1.290 | 1.560 | 1.230 | 1.530 | 360,270 | +0.27(+21.43%) |
Mar 05, 2009 | 1.250 | 1.310 | 1.180 | 1.260 | 412,413 | -0.04(-3.08%) |
Mar 04, 2009 | 1.200 | 1.320 | 1.180 | 1.300 | 237,834 | +0.10(+8.33%) |