Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.342 | 1.358 | 1.324 | 1.333 | 785,112 | +0.00(+0.23%) |
Apr 29, 2009 | 1.317 | 1.339 | 1.305 | 1.330 | 1,448,342 | +0.02(+1.91%) |
Apr 28, 2009 | 1.289 | 1.314 | 1.280 | 1.305 | 682,946 | -0.01(-0.71%) |
Apr 27, 2009 | 1.289 | 1.314 | 1.274 | 1.314 | 621,004 | +0.01(+0.72%) |
Apr 24, 2009 | 1.277 | 1.314 | 1.277 | 1.305 | 745,775 | +0.02(+1.95%) |
Apr 23, 2009 | 1.249 | 1.280 | 1.236 | 1.280 | 870,957 | +0.05(+4.06%) |
Apr 22, 2009 | 1.224 | 1.261 | 1.224 | 1.230 | 892,028 | -0.02(-1.99%) |
Apr 21, 2009 | 1.211 | 1.261 | 1.193 | 1.255 | 858,974 | +0.03(+2.55%) |
Apr 20, 2009 | 1.274 | 1.286 | 1.221 | 1.224 | 1,085,434 | -0.09(-6.67%) |
Apr 17, 2009 | 1.280 | 1.311 | 1.277 | 1.311 | 888,498 | +0.02(+1.94%) |
Apr 16, 2009 | 1.277 | 1.292 | 1.258 | 1.286 | 693,267 | +0.03(+2.74%) |
Apr 15, 2009 | 1.227 | 1.258 | 1.227 | 1.252 | 620,635 | +0.01(+0.50%) |
Apr 14, 2009 | 1.242 | 1.267 | 1.239 | 1.246 | 613,995 | -0.02(-1.24%) |
Apr 13, 2009 | 1.246 | 1.264 | 1.233 | 1.261 | 1,643,701 | +0.02(+1.51%) |
Apr 09, 2009 | 1.230 | 1.255 | 1.218 | 1.242 | 1,262,291 | +0.06(+5.29%) |
Apr 08, 2009 | 1.177 | 1.183 | 1.164 | 1.180 | 798,194 | +0.01(+0.53%) |
Apr 07, 2009 | 1.146 | 1.183 | 1.146 | 1.174 | 714,373 | -0.01(-1.05%) |
Apr 06, 2009 | 1.180 | 1.189 | 1.161 | 1.186 | 676,757 | -0.01(-1.04%) |
Apr 03, 2009 | 1.189 | 1.208 | 1.171 | 1.199 | 1,001,680 | +0.00(+0.00%) |
Apr 02, 2009 | 1.174 | 1.218 | 1.174 | 1.199 | 1,397,874 | +0.05(+4.35%) |
Apr 01, 2009 | 1.114 | 1.168 | 1.096 | 1.149 | 1,292,091 | +0.02(+1.38%) |
Mar 31, 2009 | 1.077 | 1.133 | 1.074 | 1.133 | 937,377 | +0.07(+6.76%) |
Mar 30, 2009 | 1.058 | 1.086 | 1.058 | 1.061 | 816,219 | -0.08(-7.10%) |
Mar 26, 2009 | 1.155 | 1.155 | 1.124 | 1.143 | 1,247,623 | +0.02(+2.23%) |
Mar 25, 2009 | 1.111 | 1.139 | 1.099 | 1.118 | 955,873 | +0.01(+0.85%) |
Mar 24, 2009 | 1.086 | 1.130 | 1.086 | 1.108 | 790,404 | -0.01(-0.84%) |
Mar 23, 2009 | 1.108 | 1.133 | 1.099 | 1.118 | 1,686,212 | +0.09(+9.15%) |
Mar 20, 2009 | 1.055 | 1.068 | 1.024 | 1.024 | 673,490 | -0.04(-4.09%) |
Mar 19, 2009 | 1.071 | 1.099 | 1.058 | 1.068 | 949,252 | +0.01(+1.18%) |
Mar 18, 2009 | 0.9927 | 1.080 | 0.9927 | 1.055 | 976,166 | +0.03(+3.05%) |
Mar 17, 2009 | 0.9990 | 1.030 | 0.9896 | 1.024 | 631,120 | +0.02(+2.43%) |
Mar 16, 2009 | 1.008 | 1.043 | 0.9990 | 0.9997 | 957,923 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9740 | 1.008 | 0.9678 | 0.9834 | 0 | +0.02(+2.61%) |
Mar 12, 2009 | 0.9147 | 0.9740 | 0.9084 | 0.9584 | 836,153 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9209 | 0.9428 | 0.8866 | 0.9147 | 1,264,569 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8741 | 0.9459 | 0.8741 | 0.9459 | 1,764,600 | +0.08(+9.78%) |
Mar 09, 2009 | 0.8679 | 0.8897 | 0.8491 | 0.8616 | 1,918,349 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9428 | 0.9740 | 0.8429 | 0.9003 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9740 | 0.9838 | 0.9365 | 0.9397 | 890,539 | -0.08(-8.23%) |
Mar 04, 2009 | 1.015 | 1.052 | 0.9927 | 1.024 | 954,589 | -0.00(-0.30%) |
Mar 02, 2009 | 1.080 | 1.093 | 1.001 | 1.027 | 1,673,550 | -0.16(-13.42%) |
Feb 27, 2009 | 1.065 | 1.186 | 1.058 | 1.186 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.186 | 1.205 | 1.164 | 1.169 | 1,426,560 | +0.02(+1.77%) |
Feb 25, 2009 | 1.124 | 1.168 | 1.080 | 1.149 | 1,042,532 | +0.01(+0.55%) |
Feb 24, 2009 | 1.049 | 1.149 | 1.033 | 1.143 | 1,626,509 | +0.09(+8.42%) |
Feb 23, 2009 | 1.171 | 1.196 | 1.043 | 1.054 | 1,380,762 | -0.10(-8.77%) |
Feb 20, 2009 | 1.130 | 1.155 | 1.030 | 1.155 | 2,129,158 | -0.03(-2.12%) |
Feb 19, 2009 | 1.267 | 1.277 | 1.177 | 1.180 | 1,190,935 | -0.10(-7.58%) |
Feb 18, 2009 | 1.314 | 1.314 | 1.249 | 1.277 | 1,311,869 | -0.03(-2.62%) |
Feb 17, 2009 | 1.355 | 1.358 | 1.267 | 1.311 | 1,026,141 | -0.07(-5.41%) |
Feb 13, 2009 | 1.370 | 1.405 | 1.370 | 1.386 | 748,290 | -0.00(-0.22%) |
Feb 12, 2009 | 1.399 | 1.417 | 1.358 | 1.389 | 1,077,339 | -0.02(-1.11%) |
Feb 11, 2009 | 1.402 | 1.420 | 1.392 | 1.405 | 640,111 | -0.01(-0.66%) |
Feb 10, 2009 | 1.445 | 1.455 | 1.395 | 1.414 | 749,232 | -0.04(-2.58%) |
Feb 09, 2009 | 1.433 | 1.473 | 1.433 | 1.452 | 626,321 | +0.00(+0.22%) |
Feb 06, 2009 | 1.399 | 1.464 | 1.399 | 1.449 | 772,664 | +0.05(+3.34%) |
Feb 05, 2009 | 1.374 | 1.405 | 1.345 | 1.402 | 712,154 | +0.00(+0.00%) |
Feb 04, 2009 | 1.405 | 1.449 | 1.389 | 1.402 | 1,075,744 | -0.01(-0.66%) |
Feb 03, 2009 | 1.386 | 1.414 | 1.383 | 1.411 | 718,285 | +0.02(+1.35%) |