Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.239 | 1.265 | 1.204 | 1.233 | 23,719,624 | -0.01(-1.07%) |
May 28, 2009 | 1.262 | 1.285 | 1.193 | 1.246 | 21,064,536 | +0.00(+0.31%) |
May 27, 2009 | 1.285 | 1.306 | 1.237 | 1.242 | 19,718,034 | -0.03(-2.40%) |
May 26, 2009 | 1.155 | 1.292 | 1.139 | 1.273 | 27,747,914 | +0.11(+9.00%) |
May 22, 2009 | 1.170 | 1.189 | 1.128 | 1.168 | 15,318,821 | +0.01(+0.99%) |
May 21, 2009 | 1.147 | 1.191 | 1.128 | 1.156 | 20,186,060 | -0.04(-3.04%) |
May 20, 2009 | 1.241 | 1.307 | 1.183 | 1.193 | 23,605,156 | -0.02(-1.27%) |
May 19, 2009 | 1.204 | 1.268 | 1.162 | 1.208 | 19,418,018 | -0.02(-1.25%) |
May 18, 2009 | 1.111 | 1.229 | 1.099 | 1.223 | 25,426,396 | +0.14(+13.27%) |
May 15, 2009 | 1.149 | 1.162 | 1.059 | 1.080 | 24,306,638 | -0.08(-6.77%) |
May 14, 2009 | 0.9883 | 1.185 | 0.9844 | 1.158 | 48,488,816 | +0.07(+6.50%) |
May 13, 2009 | 1.126 | 1.155 | 1.076 | 1.088 | 51,548,608 | -0.09(-7.33%) |
May 12, 2009 | 1.478 | 1.510 | 1.151 | 1.174 | 156,624,544 | -0.16(-11.78%) |
May 11, 2009 | 1.329 | 1.478 | 1.307 | 1.330 | 79,156,080 | -0.05(-3.47%) |
May 08, 2009 | 1.242 | 1.378 | 1.233 | 1.378 | 47,096,564 | +0.16(+12.83%) |
May 07, 2009 | 1.132 | 1.283 | 1.131 | 1.221 | 48,458,244 | +0.06(+5.10%) |
May 06, 2009 | 1.162 | 1.181 | 1.044 | 1.162 | 46,157,388 | +0.05(+4.65%) |
May 05, 2009 | 0.9443 | 1.137 | 0.9175 | 1.111 | 68,219,976 | +0.14(+13.92%) |
May 04, 2009 | 0.9042 | 0.9864 | 0.9022 | 0.9749 | 39,511,236 | +0.10(+10.87%) |
May 01, 2009 | 0.8965 | 0.9194 | 0.8793 | 0.8793 | 11,962,899 | -0.02(-2.75%) |
Apr 30, 2009 | 0.9405 | 0.9462 | 0.8755 | 0.9042 | 18,111,112 | -0.02(-2.07%) |
Apr 29, 2009 | 0.8698 | 0.9347 | 0.8659 | 0.9233 | 24,014,654 | +0.06(+6.62%) |
Apr 28, 2009 | 0.8602 | 0.9061 | 0.8315 | 0.8659 | 13,989,357 | -0.00(-0.22%) |
Apr 27, 2009 | 0.8755 | 0.9099 | 0.8678 | 0.8678 | 12,906,971 | -0.02(-2.16%) |
Apr 24, 2009 | 0.9003 | 0.9118 | 0.8621 | 0.8870 | 21,299,100 | -0.01(-0.85%) |
Apr 23, 2009 | 0.8927 | 0.9156 | 0.8373 | 0.8946 | 15,733,110 | +0.01(+1.52%) |
Apr 22, 2009 | 0.8774 | 0.9386 | 0.8220 | 0.8812 | 25,400,056 | -0.04(-3.96%) |
Apr 21, 2009 | 0.8353 | 0.9309 | 0.8191 | 0.9175 | 29,905,456 | +0.06(+7.62%) |
Apr 20, 2009 | 1.007 | 1.007 | 0.8506 | 0.8525 | 23,299,098 | -0.17(-16.64%) |
Apr 17, 2009 | 1.019 | 1.051 | 0.9730 | 1.023 | 22,045,480 | +0.00(+0.00%) |
Apr 16, 2009 | 1.048 | 1.051 | 0.9844 | 1.023 | 20,351,026 | -0.01(-0.56%) |
Apr 15, 2009 | 0.9386 | 1.032 | 0.9194 | 1.028 | 19,504,644 | +0.08(+8.03%) |
Apr 14, 2009 | 0.9921 | 1.044 | 0.9481 | 0.9519 | 23,301,468 | -0.08(-8.12%) |
Apr 13, 2009 | 0.9749 | 1.061 | 0.9443 | 1.036 | 39,574,020 | +0.07(+7.75%) |
Apr 09, 2009 | 0.9347 | 0.9691 | 0.9175 | 0.9615 | 29,317,380 | +0.08(+8.87%) |
Apr 08, 2009 | 0.9424 | 0.9634 | 0.8678 | 0.8831 | 17,799,870 | -0.04(-3.95%) |
Apr 07, 2009 | 0.9405 | 0.9711 | 0.9080 | 0.9194 | 15,409,434 | -0.05(-5.13%) |
Apr 06, 2009 | 0.9519 | 0.9864 | 0.9290 | 0.9691 | 19,833,772 | -0.02(-2.12%) |
Apr 03, 2009 | 0.9424 | 1.023 | 0.9042 | 0.9902 | 19,821,876 | +0.05(+5.07%) |
Apr 02, 2009 | 0.9768 | 0.9902 | 0.9042 | 0.9424 | 24,083,818 | +0.01(+0.61%) |
Apr 01, 2009 | 0.8411 | 0.9367 | 0.8373 | 0.9367 | 18,252,270 | +0.06(+6.99%) |
Mar 31, 2009 | 0.8449 | 0.8889 | 0.7971 | 0.8755 | 35,337,476 | +0.07(+8.79%) |
Mar 30, 2009 | 0.9003 | 0.9080 | 0.8028 | 0.8048 | 28,561,464 | -0.14(-14.95%) |
Mar 26, 2009 | 0.9462 | 0.9653 | 0.8831 | 0.9462 | 27,577,388 | +0.01(+1.23%) |
Mar 25, 2009 | 0.9462 | 0.9825 | 0.8392 | 0.9347 | 29,017,160 | -0.00(-0.20%) |
Mar 24, 2009 | 0.9367 | 0.9806 | 0.8640 | 0.9367 | 26,884,698 | -0.03(-2.97%) |
Mar 23, 2009 | 0.8717 | 0.9653 | 0.8698 | 0.9653 | 31,796,850 | +0.17(+21.69%) |
Mar 20, 2009 | 0.8812 | 0.8984 | 0.7665 | 0.7933 | 36,000,992 | -0.14(-14.57%) |
Mar 19, 2009 | 1.004 | 1.023 | 0.8449 | 0.9285 | 35,865,636 | -0.04(-4.38%) |
Mar 18, 2009 | 0.8124 | 0.9711 | 0.7876 | 0.9711 | 42,142,376 | +0.14(+17.05%) |
Mar 17, 2009 | 0.7723 | 0.8296 | 0.7398 | 0.8296 | 26,669,208 | +0.06(+7.43%) |
Mar 16, 2009 | 0.8181 | 0.8602 | 0.7646 | 0.7723 | 30,302,294 | -0.04(-4.94%) |
Mar 13, 2009 | 0.7646 | 0.8124 | 0.7340 | 0.8124 | 0 | +0.06(+7.59%) |
Mar 12, 2009 | 0.6748 | 0.7551 | 0.6327 | 0.7551 | 35,073,724 | +0.04(+5.61%) |
Mar 11, 2009 | 0.7092 | 0.7570 | 0.6671 | 0.7149 | 42,166,168 | +0.02(+3.31%) |
Mar 10, 2009 | 0.6040 | 0.7034 | 0.6040 | 0.6920 | 54,586,268 | +0.10(+17.15%) |
Mar 09, 2009 | 0.5046 | 0.5983 | 0.4874 | 0.5907 | 47,868,368 | +0.11(+22.13%) |
Mar 06, 2009 | 0.4435 | 0.4913 | 0.4282 | 0.4836 | 0 | +0.05(+10.48%) |
Mar 05, 2009 | 0.5352 | 0.5352 | 0.4148 | 0.4377 | 58,504,324 | -0.11(-20.49%) |
Mar 04, 2009 | 0.4874 | 0.6270 | 0.4760 | 0.5505 | 45,346,336 | +0.07(+14.29%) |