Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.110 | 1.180 | 1.100 | 1.180 | 276,670 | +0.10(+9.26%) |
May 28, 2009 | 1.100 | 1.120 | 1.050 | 1.080 | 122,935 | +0.00(+0.00%) |
May 27, 2009 | 1.100 | 1.150 | 1.070 | 1.080 | 83,214 | -0.03(-2.70%) |
May 26, 2009 | 1.060 | 1.110 | 1.060 | 1.110 | 109,766 | +0.04(+3.74%) |
May 22, 2009 | 1.080 | 1.140 | 1.070 | 1.070 | 91,744 | +0.01(+0.94%) |
May 21, 2009 | 1.090 | 1.110 | 1.050 | 1.060 | 128,812 | -0.05(-4.50%) |
May 20, 2009 | 1.150 | 1.180 | 1.055 | 1.110 | 328,791 | -0.03(-2.63%) |
May 19, 2009 | 1.190 | 1.190 | 1.110 | 1.140 | 104,397 | -0.03(-2.56%) |
May 18, 2009 | 1.100 | 1.180 | 1.100 | 1.170 | 113,778 | +0.09(+8.33%) |
May 15, 2009 | 1.160 | 1.170 | 1.070 | 1.080 | 163,347 | -0.08(-6.90%) |
May 14, 2009 | 1.200 | 1.200 | 1.150 | 1.160 | 97,402 | +0.01(+0.87%) |
May 13, 2009 | 1.280 | 1.280 | 1.150 | 1.150 | 275,608 | -0.16(-12.21%) |
May 12, 2009 | 1.250 | 1.360 | 1.170 | 1.310 | 531,673 | +0.16(+13.91%) |
May 11, 2009 | 1.230 | 1.250 | 1.140 | 1.150 | 260,060 | -0.13(-10.16%) |
May 08, 2009 | 1.260 | 1.310 | 1.180 | 1.280 | 221,812 | +0.06(+4.92%) |
May 07, 2009 | 1.360 | 1.390 | 1.180 | 1.220 | 406,706 | -0.02(-1.61%) |
May 06, 2009 | 1.110 | 1.260 | 1.070 | 1.240 | 510,893 | +0.18(+16.98%) |
May 05, 2009 | 1.050 | 1.100 | 1.050 | 1.060 | 291,578 | +0.02(+1.92%) |
May 04, 2009 | 0.8900 | 1.060 | 0.8800 | 1.040 | 409,383 | +0.15(+16.85%) |
May 01, 2009 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 154,262 | +0.01(+1.14%) |
Apr 30, 2009 | 0.9100 | 0.9400 | 0.8800 | 0.8800 | 93,832 | -0.04(-4.35%) |
Apr 29, 2009 | 0.9100 | 0.9400 | 0.9000 | 0.9200 | 108,114 | +0.02(+2.22%) |
Apr 28, 2009 | 0.8900 | 0.9000 | 0.8700 | 0.9000 | 68,529 | +0.01(+1.12%) |
Apr 27, 2009 | 0.8900 | 0.9300 | 0.8510 | 0.8900 | 92,074 | -0.04(-3.78%) |
Apr 24, 2009 | 0.9100 | 0.9400 | 0.9000 | 0.9250 | 156,556 | +0.07(+7.56%) |
Apr 23, 2009 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | 106,224 | -0.03(-3.37%) |
Apr 22, 2009 | 0.8900 | 0.9200 | 0.8700 | 0.8900 | 89,239 | +0.00(+0.00%) |
Apr 21, 2009 | 0.9000 | 0.9500 | 0.8600 | 0.8900 | 381,643 | +0.01(+1.14%) |
Apr 20, 2009 | 0.9600 | 0.9600 | 0.8800 | 0.8800 | 211,184 | -0.10(-10.20%) |
Apr 17, 2009 | 1.000 | 1.010 | 0.9700 | 0.9800 | 108,505 | -0.01(-1.01%) |
Apr 16, 2009 | 0.9600 | 0.9900 | 0.9300 | 0.9900 | 88,232 | +0.06(+6.46%) |
Apr 15, 2009 | 0.9200 | 0.9600 | 0.9200 | 0.9299 | 70,584 | +0.01(+1.08%) |
Apr 14, 2009 | 0.9700 | 1.010 | 0.9200 | 0.9200 | 122,579 | -0.07(-7.07%) |
Apr 13, 2009 | 1.000 | 1.000 | 0.9800 | 0.9900 | 74,485 | -0.02(-1.98%) |
Apr 09, 2009 | 0.9800 | 1.010 | 0.9800 | 1.010 | 126,950 | +0.07(+7.45%) |
Apr 08, 2009 | 0.9400 | 0.9600 | 0.9200 | 0.9400 | 125,603 | +0.01(+1.08%) |
Apr 07, 2009 | 1.000 | 1.010 | 0.9300 | 0.9300 | 207,376 | -0.08(-7.92%) |
Apr 06, 2009 | 1.100 | 1.100 | 1.010 | 1.010 | 155,878 | -0.06(-5.61%) |
Apr 03, 2009 | 1.060 | 1.080 | 1.040 | 1.070 | 85,159 | +0.00(+0.00%) |
Apr 02, 2009 | 1.070 | 1.110 | 1.040 | 1.070 | 192,558 | +0.04(+3.88%) |
Apr 01, 2009 | 1.000 | 1.040 | 1.000 | 1.030 | 131,470 | +0.00(+0.00%) |
Mar 31, 2009 | 1.050 | 1.090 | 1.020 | 1.030 | 81,866 | +0.01(+0.98%) |
Mar 30, 2009 | 1.120 | 1.120 | 1.010 | 1.020 | 135,680 | -0.23(-18.40%) |
Mar 26, 2009 | 1.240 | 1.250 | 1.170 | 1.250 | 222,285 | +0.04(+3.31%) |
Mar 25, 2009 | 1.190 | 1.250 | 1.140 | 1.210 | 306,705 | +0.06(+5.22%) |
Mar 24, 2009 | 1.100 | 1.230 | 1.079 | 1.150 | 220,418 | +0.02(+1.77%) |
Mar 23, 2009 | 1.110 | 1.150 | 1.030 | 1.130 | 183,890 | +0.11(+10.78%) |
Mar 20, 2009 | 1.140 | 1.140 | 1.010 | 1.020 | 209,970 | -0.10(-8.93%) |
Mar 19, 2009 | 1.080 | 1.140 | 1.060 | 1.120 | 180,751 | +0.07(+6.67%) |
Mar 18, 2009 | 0.9900 | 1.060 | 0.9701 | 1.050 | 83,260 | +0.06(+6.06%) |
Mar 17, 2009 | 0.9700 | 1.000 | 0.8900 | 0.9900 | 160,745 | +0.01(+1.02%) |
Mar 16, 2009 | 1.060 | 1.090 | 0.9700 | 0.9800 | 105,720 | -0.04(-3.92%) |
Mar 13, 2009 | 1.170 | 1.170 | 1.020 | 1.020 | 131,410 | -0.14(-12.07%) |
Mar 12, 2009 | 0.9800 | 1.160 | 0.9600 | 1.160 | 212,041 | +0.17(+17.17%) |
Mar 11, 2009 | 1.240 | 1.240 | 0.8600 | 0.9900 | 334,319 | -0.21(-17.50%) |
Mar 10, 2009 | 0.8800 | 1.210 | 0.8500 | 1.200 | 313,738 | +0.35(+41.18%) |
Mar 09, 2009 | 0.8500 | 0.9100 | 0.8500 | 0.8500 | 127,313 | +0.05(+6.25%) |
Mar 06, 2009 | 0.8600 | 0.8700 | 0.7520 | 0.8000 | 295,038 | +0.05(+6.67%) |
Mar 05, 2009 | 0.8500 | 0.8700 | 0.7500 | 0.7500 | 230,620 | -0.12(-13.79%) |
Mar 04, 2009 | 0.8900 | 0.9000 | 0.8600 | 0.8700 | 123,127 | +0.07(+8.75%) |