Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.315 | 1.346 | 1.300 | 1.346 | 1,235,851 | +0.05(+3.68%) |
May 28, 2009 | 1.299 | 1.301 | 1.264 | 1.298 | 456,392 | +0.01(+0.82%) |
May 27, 2009 | 1.344 | 1.344 | 1.287 | 1.287 | 105,646 | -0.05(-3.52%) |
May 26, 2009 | 1.287 | 1.341 | 1.287 | 1.334 | 439,753 | +0.03(+2.23%) |
May 22, 2009 | 1.304 | 1.326 | 1.304 | 1.305 | 246,024 | +0.01(+0.53%) |
May 21, 2009 | 1.329 | 1.329 | 1.283 | 1.298 | 232,818 | -0.03(-2.39%) |
May 20, 2009 | 1.342 | 1.360 | 1.330 | 1.330 | 718,395 | +0.01(+0.91%) |
May 19, 2009 | 1.286 | 1.331 | 1.286 | 1.318 | 206,221 | +0.02(+1.52%) |
May 18, 2009 | 1.276 | 1.298 | 1.276 | 1.298 | 213,933 | +0.04(+3.03%) |
May 15, 2009 | 1.324 | 1.324 | 1.252 | 1.260 | 128,017 | -0.01(-0.86%) |
May 14, 2009 | 1.232 | 1.271 | 1.232 | 1.271 | 143,415 | +0.03(+2.66%) |
May 13, 2009 | 1.230 | 1.250 | 1.225 | 1.238 | 646,820 | -0.02(-1.42%) |
May 12, 2009 | 1.257 | 1.266 | 1.254 | 1.256 | 217,103 | +0.00(+0.27%) |
May 11, 2009 | 1.324 | 1.324 | 1.249 | 1.252 | 205,561 | -0.03(-2.68%) |
May 08, 2009 | 1.304 | 1.327 | 1.271 | 1.287 | 709,336 | +0.02(+1.95%) |
May 07, 2009 | 1.287 | 1.327 | 1.246 | 1.262 | 1,056,279 | +0.00(+0.06%) |
May 06, 2009 | 1.250 | 1.266 | 1.250 | 1.262 | 306,242 | +0.02(+1.34%) |
May 05, 2009 | 1.265 | 1.265 | 1.236 | 1.245 | 715,939 | -0.02(-1.29%) |
May 04, 2009 | 1.252 | 1.261 | 1.249 | 1.261 | 214,013 | +0.06(+4.95%) |
May 01, 2009 | 1.156 | 1.202 | 1.156 | 1.202 | 211,636 | -0.00(-0.35%) |
Apr 30, 2009 | 1.201 | 1.224 | 1.190 | 1.206 | 451,638 | +0.02(+1.34%) |
Apr 29, 2009 | 1.189 | 1.214 | 1.189 | 1.190 | 436,847 | +0.02(+1.58%) |
Apr 28, 2009 | 1.170 | 1.183 | 1.168 | 1.171 | 680,943 | +0.01(+0.62%) |
Apr 27, 2009 | 1.155 | 1.188 | 1.155 | 1.164 | 117,716 | +0.00(+0.26%) |
Apr 24, 2009 | 1.145 | 1.180 | 1.145 | 1.161 | 344,143 | +0.02(+2.06%) |
Apr 23, 2009 | 1.142 | 1.142 | 1.108 | 1.138 | 251,121 | -0.00(-0.30%) |
Apr 22, 2009 | 1.126 | 1.174 | 1.126 | 1.141 | 391,155 | -0.01(-0.56%) |
Apr 21, 2009 | 1.136 | 1.154 | 1.126 | 1.148 | 217,341 | +0.01(+0.76%) |
Apr 20, 2009 | 1.160 | 1.176 | 1.126 | 1.139 | 479,555 | -0.06(-4.87%) |
Apr 17, 2009 | 1.185 | 1.208 | 1.179 | 1.197 | 100,126 | +0.02(+1.80%) |
Apr 16, 2009 | 1.142 | 1.182 | 1.138 | 1.176 | 194,574 | +0.05(+4.61%) |
Apr 15, 2009 | 1.113 | 1.139 | 1.101 | 1.124 | 225,396 | +0.02(+1.96%) |
Apr 14, 2009 | 1.109 | 1.109 | 1.093 | 1.103 | 149,278 | -0.03(-3.03%) |
Apr 13, 2009 | 1.136 | 1.143 | 1.125 | 1.137 | 608,972 | -0.01(-0.79%) |
Apr 09, 2009 | 1.167 | 1.167 | 1.140 | 1.146 | 306,084 | +0.03(+2.85%) |
Apr 08, 2009 | 1.103 | 1.114 | 1.097 | 1.114 | 27,071 | +0.01(+1.24%) |
Apr 07, 2009 | 1.107 | 1.119 | 1.092 | 1.101 | 213,960 | -0.03(-3.07%) |
Apr 06, 2009 | 1.126 | 1.137 | 1.113 | 1.135 | 933,359 | -0.00(-0.17%) |
Apr 03, 2009 | 1.122 | 1.137 | 1.112 | 1.137 | 938,958 | +0.01(+0.87%) |
Apr 02, 2009 | 1.117 | 1.159 | 1.107 | 1.128 | 2,131,363 | +0.05(+4.56%) |
Apr 01, 2009 | 1.044 | 1.084 | 1.013 | 1.078 | 1,095,421 | +0.03(+3.08%) |
Mar 31, 2009 | 1.059 | 1.075 | 1.043 | 1.046 | 750,380 | -0.00(-0.25%) |
Mar 30, 2009 | 1.113 | 1.113 | 1.025 | 1.049 | 1,116,682 | -0.08(-7.42%) |
Mar 26, 2009 | 1.134 | 1.134 | 1.094 | 1.133 | 787,646 | +0.03(+2.96%) |
Mar 25, 2009 | 1.099 | 1.123 | 1.060 | 1.100 | 1,085,543 | +0.03(+2.35%) |
Mar 24, 2009 | 1.076 | 1.094 | 1.074 | 1.075 | 345,331 | -0.02(-1.45%) |
Mar 23, 2009 | 1.047 | 1.091 | 1.047 | 1.091 | 1,748,553 | +0.08(+8.28%) |
Mar 20, 2009 | 1.034 | 1.036 | 1.000 | 1.007 | 776,289 | -0.00(-0.16%) |
Mar 19, 2009 | 1.065 | 1.066 | 1.005 | 1.009 | 1,929,499 | -0.02(-1.99%) |
Mar 18, 2009 | 1.059 | 1.060 | 0.9946 | 1.029 | 405,444 | +0.01(+1.19%) |
Mar 17, 2009 | 1.013 | 1.025 | 0.9924 | 1.017 | 214,726 | +0.02(+1.51%) |
Mar 16, 2009 | 0.9749 | 1.030 | 0.9749 | 1.002 | 404,282 | +0.03(+2.87%) |
Mar 13, 2009 | 0.9844 | 1.040 | 0.9543 | 0.9742 | 0 | +0.03(+2.86%) |
Mar 12, 2009 | 0.9329 | 0.9503 | 0.8935 | 0.9471 | 251,412 | +0.04(+4.97%) |
Mar 11, 2009 | 0.9079 | 0.9079 | 0.8958 | 0.9023 | 223,178 | +0.02(+2.19%) |
Mar 10, 2009 | 0.8587 | 0.8833 | 0.8587 | 0.8829 | 259,441 | +0.04(+4.57%) |
Mar 09, 2009 | 0.8428 | 0.8716 | 0.8428 | 0.8443 | 447,676 | -0.03(-3.13%) |
Mar 06, 2009 | 0.8580 | 0.8727 | 0.8292 | 0.8716 | 0 | +0.02(+2.58%) |
Mar 05, 2009 | 0.9151 | 0.9151 | 0.8492 | 0.8497 | 997,962 | -0.07(-7.15%) |
Mar 04, 2009 | 0.9185 | 0.9375 | 0.8867 | 0.9151 | 764,774 | +0.02(+2.79%) |