Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.238 | 1.240 | 1.217 | 1.230 | 15,814 | +0.01(+1.03%) |
May 28, 2009 | 1.180 | 1.238 | 1.180 | 1.217 | 21,079 | +0.03(+2.77%) |
May 27, 2009 | 1.197 | 1.197 | 1.185 | 1.185 | 15,076 | -0.01(-0.64%) |
May 26, 2009 | 1.192 | 1.227 | 1.157 | 1.192 | 78,224 | +0.01(+0.85%) |
May 22, 2009 | 1.159 | 1.197 | 1.159 | 1.182 | 18,647 | +0.01(+0.69%) |
May 21, 2009 | 1.137 | 1.175 | 1.137 | 1.174 | 81,870 | -0.02(-1.73%) |
May 20, 2009 | 1.184 | 1.197 | 1.175 | 1.195 | 93,614 | +0.01(+1.07%) |
May 19, 2009 | 1.162 | 1.182 | 1.149 | 1.182 | 7,137 | +0.03(+2.40%) |
May 18, 2009 | 1.152 | 1.164 | 1.142 | 1.154 | 30,613 | +0.02(+1.55%) |
May 15, 2009 | 1.144 | 1.195 | 1.129 | 1.137 | 66,012 | +0.00(+0.22%) |
May 14, 2009 | 1.134 | 1.137 | 1.129 | 1.134 | 29,467 | +0.00(+0.22%) |
May 13, 2009 | 1.139 | 1.152 | 1.127 | 1.132 | 50,264 | -0.02(-1.32%) |
May 12, 2009 | 1.162 | 1.187 | 1.144 | 1.147 | 79,509 | -0.03(-2.15%) |
May 11, 2009 | 1.159 | 1.177 | 1.159 | 1.172 | 28,863 | -0.01(-1.06%) |
May 08, 2009 | 1.177 | 1.185 | 1.177 | 1.185 | 38,683 | +0.00(+0.22%) |
May 07, 2009 | 1.175 | 1.182 | 1.175 | 1.182 | 14,969 | +0.03(+2.18%) |
May 06, 2009 | 1.132 | 1.159 | 1.132 | 1.157 | 24,777 | +0.02(+2.17%) |
May 05, 2009 | 1.139 | 1.143 | 1.129 | 1.132 | 54,887 | -0.01(-0.92%) |
May 04, 2009 | 1.132 | 1.143 | 1.132 | 1.143 | 32,692 | +0.03(+2.35%) |
May 01, 2009 | 1.109 | 1.117 | 1.099 | 1.117 | 42,718 | +0.02(+1.61%) |
Apr 30, 2009 | 1.124 | 1.124 | 1.099 | 1.099 | 28,419 | -0.02(-1.36%) |
Apr 29, 2009 | 1.096 | 1.114 | 1.096 | 1.114 | 18,230 | +0.02(+2.09%) |
Apr 28, 2009 | 1.079 | 1.094 | 1.071 | 1.091 | 26,237 | -0.01(-0.70%) |
Apr 27, 2009 | 1.106 | 1.106 | 1.051 | 1.099 | 134,853 | +0.02(+1.40%) |
Apr 24, 2009 | 1.094 | 1.094 | 1.064 | 1.084 | 57,692 | +0.02(+1.41%) |
Apr 23, 2009 | 1.061 | 1.077 | 1.061 | 1.069 | 22,392 | +0.00(+0.24%) |
Apr 22, 2009 | 1.076 | 1.081 | 1.066 | 1.066 | 46,817 | -0.01(-0.94%) |
Apr 21, 2009 | 1.038 | 1.076 | 1.038 | 1.076 | 13,676 | +0.04(+3.39%) |
Apr 20, 2009 | 1.069 | 1.082 | 1.036 | 1.041 | 78,323 | -0.02(-1.67%) |
Apr 17, 2009 | 1.052 | 1.061 | 1.052 | 1.059 | 20,595 | +0.00(+0.00%) |
Apr 16, 2009 | 1.051 | 1.064 | 1.031 | 1.059 | 45,206 | +0.03(+3.19%) |
Apr 15, 2009 | 1.038 | 1.038 | 1.026 | 1.026 | 34,636 | -0.00(-0.05%) |
Apr 14, 2009 | 1.008 | 1.026 | 1.008 | 1.026 | 21,738 | +0.04(+4.41%) |
Apr 13, 2009 | 0.9830 | 1.014 | 0.9830 | 0.9830 | 70,225 | -0.03(-2.60%) |
Apr 09, 2009 | 1.001 | 1.038 | 0.9981 | 1.009 | 42,655 | +0.02(+1.62%) |
Apr 08, 2009 | 0.9855 | 1.018 | 0.9855 | 0.9931 | 107,647 | +0.01(+0.77%) |
Apr 07, 2009 | 1.038 | 1.038 | 0.9830 | 0.9855 | 55,640 | -0.04(-4.17%) |
Apr 06, 2009 | 1.031 | 1.031 | 0.9855 | 1.028 | 68,678 | +0.01(+1.24%) |
Apr 03, 2009 | 1.036 | 1.050 | 1.008 | 1.016 | 33,073 | -0.04(-3.68%) |
Apr 02, 2009 | 1.033 | 1.075 | 1.033 | 1.055 | 37,906 | +0.04(+3.82%) |
Apr 01, 2009 | 1.003 | 1.026 | 0.9855 | 1.016 | 22,194 | +0.04(+3.87%) |
Mar 31, 2009 | 1.008 | 1.013 | 0.9779 | 0.9779 | 5,483 | -0.02(-2.27%) |
Mar 30, 2009 | 0.9830 | 1.008 | 0.9679 | 1.001 | 24,626 | -0.01(-0.50%) |
Mar 26, 2009 | 0.9931 | 1.008 | 0.9729 | 1.006 | 42,214 | +0.04(+3.90%) |
Mar 25, 2009 | 1.008 | 1.008 | 0.9552 | 0.9679 | 35,866 | -0.04(-3.76%) |
Mar 24, 2009 | 0.9603 | 1.006 | 0.9200 | 1.006 | 60,267 | +0.04(+3.91%) |
Mar 23, 2009 | 0.9527 | 0.9679 | 0.9527 | 0.9679 | 100,510 | +0.02(+1.91%) |
Mar 20, 2009 | 0.9628 | 0.9633 | 0.9452 | 0.9497 | 11,410 | +0.00(+0.48%) |
Mar 19, 2009 | 0.9679 | 0.9679 | 0.9452 | 0.9452 | 33,327 | -0.02(-2.45%) |
Mar 18, 2009 | 0.9527 | 0.9704 | 0.9200 | 0.9689 | 50,419 | +0.03(+2.78%) |
Mar 17, 2009 | 0.9452 | 0.9457 | 0.9426 | 0.9426 | 15,017 | +0.00(+0.00%) |
Mar 16, 2009 | 0.9225 | 0.9479 | 0.9225 | 0.9426 | 28,209 | +0.01(+0.81%) |
Mar 13, 2009 | 0.9628 | 0.9628 | 0.9326 | 0.9351 | 0 | +0.01(+0.71%) |
Mar 12, 2009 | 0.8620 | 0.9326 | 0.8620 | 0.9285 | 57,557 | +0.04(+4.36%) |
Mar 11, 2009 | 0.9099 | 0.9099 | 0.8696 | 0.8897 | 15,076 | -0.00(-0.28%) |
Mar 10, 2009 | 0.8494 | 0.8922 | 0.8494 | 0.8922 | 11,109 | +0.04(+5.04%) |
Mar 09, 2009 | 0.8872 | 0.9124 | 0.8494 | 0.8494 | 96,590 | -0.12(-12.47%) |
Mar 06, 2009 | 0.9200 | 1.008 | 0.8696 | 0.9704 | 0 | +0.05(+4.90%) |
Mar 05, 2009 | 0.9830 | 0.9905 | 0.9200 | 0.9250 | 29,280 | -0.07(-6.85%) |
Mar 04, 2009 | 0.9956 | 1.006 | 0.9931 | 0.9931 | 7,538 | +0.01(+1.03%) |