Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.087 | 1.120 | 1.060 | 1.120 | 1,041,944 | +0.05(+4.43%) |
Apr 29, 2009 | 1.048 | 1.103 | 1.025 | 1.073 | 392,320 | +0.04(+3.62%) |
Apr 28, 2009 | 1.000 | 1.050 | 0.9950 | 1.035 | 240,964 | +0.03(+2.73%) |
Apr 27, 2009 | 1.095 | 1.103 | 0.9725 | 1.008 | 1,162,104 | -0.10(-9.44%) |
Apr 24, 2009 | 1.110 | 1.145 | 1.073 | 1.113 | 521,020 | +0.01(+1.14%) |
Apr 23, 2009 | 1.145 | 1.163 | 1.055 | 1.100 | 348,180 | -0.04(-3.72%) |
Apr 22, 2009 | 1.135 | 1.215 | 1.127 | 1.143 | 360,980 | -0.01(-0.87%) |
Apr 21, 2009 | 1.133 | 1.188 | 1.103 | 1.153 | 769,864 | +0.02(+1.32%) |
Apr 20, 2009 | 1.125 | 1.153 | 1.093 | 1.137 | 463,892 | -0.01(-0.44%) |
Apr 17, 2009 | 1.183 | 1.183 | 1.127 | 1.143 | 406,088 | -0.03(-2.97%) |
Apr 16, 2009 | 1.200 | 1.222 | 1.137 | 1.177 | 1,245,592 | -0.01(-1.26%) |
Apr 15, 2009 | 1.097 | 1.195 | 1.097 | 1.192 | 345,240 | +0.08(+7.67%) |
Apr 14, 2009 | 1.123 | 1.140 | 1.090 | 1.107 | 391,416 | -0.04(-3.28%) |
Apr 13, 2009 | 1.150 | 1.173 | 1.113 | 1.145 | 403,524 | -0.02(-2.14%) |
Apr 09, 2009 | 1.130 | 1.175 | 1.093 | 1.170 | 1,005,428 | +0.07(+6.36%) |
Apr 08, 2009 | 1.163 | 1.163 | 1.085 | 1.100 | 1,519,672 | -0.05(-4.35%) |
Apr 07, 2009 | 1.117 | 1.188 | 1.093 | 1.150 | 1,408,972 | +0.01(+0.88%) |
Apr 06, 2009 | 1.137 | 1.163 | 1.120 | 1.140 | 475,896 | -0.01(-0.87%) |
Apr 03, 2009 | 1.110 | 1.180 | 1.090 | 1.150 | 1,378,540 | +0.04(+3.84%) |
Apr 02, 2009 | 1.127 | 1.150 | 1.097 | 1.107 | 1,103,184 | +0.01(+0.68%) |
Apr 01, 2009 | 1.018 | 1.135 | 1.012 | 1.100 | 773,400 | +0.07(+6.28%) |
Mar 31, 2009 | 1.025 | 1.042 | 0.9975 | 1.035 | 1,225,008 | +0.03(+2.73%) |
Mar 30, 2009 | 1.032 | 1.036 | 0.9600 | 1.008 | 2,485,492 | -0.15(-13.15%) |
Mar 26, 2009 | 1.123 | 1.170 | 1.087 | 1.160 | 1,213,412 | +0.06(+5.45%) |
Mar 25, 2009 | 1.117 | 1.160 | 1.005 | 1.100 | 1,494,724 | -0.00(-0.45%) |
Mar 24, 2009 | 1.147 | 1.163 | 1.103 | 1.105 | 1,226,504 | -0.06(-4.95%) |
Mar 23, 2009 | 1.125 | 1.163 | 1.075 | 1.163 | 1,214,744 | +0.12(+11.78%) |
Mar 20, 2009 | 1.075 | 1.113 | 1.038 | 1.040 | 1,272,156 | -0.03(-3.26%) |
Mar 19, 2009 | 1.070 | 1.110 | 1.045 | 1.075 | 683,896 | +0.02(+1.65%) |
Mar 18, 2009 | 1.025 | 1.087 | 1.025 | 1.058 | 1,902,220 | +0.03(+3.17%) |
Mar 17, 2009 | 1.010 | 1.055 | 0.9950 | 1.025 | 803,452 | +0.02(+1.74%) |
Mar 16, 2009 | 1.038 | 1.073 | 0.9625 | 1.008 | 796,408 | -0.01(-1.47%) |
Mar 13, 2009 | 1.025 | 1.063 | 0.9725 | 1.022 | 1,431,048 | -0.00(-0.24%) |
Mar 12, 2009 | 0.9300 | 1.035 | 0.9300 | 1.025 | 1,625,412 | +0.09(+9.33%) |
Mar 11, 2009 | 0.9675 | 0.9925 | 0.8800 | 0.9375 | 909,008 | -0.02(-2.09%) |
Mar 10, 2009 | 0.8850 | 0.9625 | 0.8275 | 0.9575 | 1,015,584 | +0.09(+10.69%) |
Mar 09, 2009 | 0.8225 | 0.8950 | 0.8225 | 0.8650 | 861,780 | +0.04(+4.53%) |
Mar 06, 2009 | 0.7950 | 0.9225 | 0.7950 | 0.8275 | 999,340 | +0.01(+1.22%) |
Mar 05, 2009 | 0.9475 | 1.012 | 0.8100 | 0.8175 | 911,916 | -0.16(-16.37%) |
Mar 04, 2009 | 0.9525 | 1.000 | 0.9500 | 0.9775 | 411,776 | +0.08(+8.61%) |
Mar 02, 2009 | 0.9975 | 0.9975 | 0.9000 | 0.9000 | 744,384 | -0.11(-11.11%) |
Feb 27, 2009 | 0.9350 | 1.015 | 0.9000 | 1.012 | 5,797,716 | +0.07(+7.43%) |
Feb 26, 2009 | 0.9750 | 1.070 | 0.9425 | 0.9425 | 755,656 | -0.03(-2.58%) |
Feb 25, 2009 | 1.055 | 1.055 | 0.9675 | 0.9675 | 703,472 | -0.07(-7.19%) |
Feb 24, 2009 | 0.9650 | 1.100 | 0.9104 | 1.042 | 1,538,552 | +0.09(+9.45%) |
Feb 23, 2009 | 0.9700 | 1.012 | 0.9225 | 0.9525 | 1,065,500 | -0.01(-1.04%) |
Feb 20, 2009 | 0.8825 | 0.9875 | 0.7975 | 0.9625 | 1,338,024 | +0.06(+6.65%) |
Feb 19, 2009 | 0.8625 | 0.9075 | 0.8550 | 0.9025 | 390,480 | +0.05(+6.18%) |
Feb 18, 2009 | 0.8625 | 0.8650 | 0.8025 | 0.8500 | 361,412 | -0.00(-0.29%) |
Feb 17, 2009 | 0.8525 | 0.9000 | 0.8325 | 0.8525 | 388,016 | -0.04(-4.48%) |
Feb 13, 2009 | 0.8950 | 0.9225 | 0.8900 | 0.8925 | 504,924 | +0.00(+0.00%) |
Feb 12, 2009 | 0.8775 | 0.9325 | 0.8725 | 0.8925 | 426,832 | -0.06(-6.54%) |
Feb 11, 2009 | 0.8575 | 0.9825 | 0.8250 | 0.9550 | 1,195,796 | +0.10(+12.02%) |
Feb 10, 2009 | 0.8925 | 0.9225 | 0.8425 | 0.8525 | 635,828 | -0.07(-7.34%) |
Feb 09, 2009 | 0.9200 | 0.9475 | 0.9200 | 0.9200 | 690,032 | -0.00(-0.27%) |
Feb 06, 2009 | 0.8250 | 0.9475 | 0.8200 | 0.9225 | 1,072,020 | +0.09(+11.48%) |
Feb 05, 2009 | 0.8300 | 0.8400 | 0.8100 | 0.8275 | 465,092 | -0.01(-0.90%) |
Feb 04, 2009 | 0.8125 | 0.8550 | 0.7975 | 0.8350 | 609,408 | +0.02(+3.09%) |
Feb 03, 2009 | 0.8475 | 0.8500 | 0.7900 | 0.8100 | 813,200 | -0.03(-3.57%) |