Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.039 | 1.104 | 1.016 | 1.104 | 312,722 | +0.09(+9.28%) |
May 28, 2009 | 1.021 | 1.047 | 0.9974 | 1.010 | 196,317 | +0.01(+0.78%) |
May 27, 2009 | 1.086 | 1.102 | 0.9792 | 1.003 | 242,938 | -0.10(-8.77%) |
May 26, 2009 | 1.057 | 1.104 | 1.049 | 1.099 | 216,277 | +0.03(+2.43%) |
May 22, 2009 | 1.052 | 1.073 | 1.047 | 1.073 | 157,887 | +0.03(+2.74%) |
May 21, 2009 | 1.029 | 1.052 | 1.008 | 1.044 | 149,262 | -0.01(-0.50%) |
May 20, 2009 | 1.089 | 1.099 | 1.031 | 1.049 | 285,204 | -0.03(-2.42%) |
May 19, 2009 | 1.036 | 1.091 | 0.9922 | 1.076 | 158,421 | +0.04(+3.51%) |
May 18, 2009 | 1.021 | 1.060 | 1.000 | 1.039 | 129,970 | +0.04(+3.91%) |
May 15, 2009 | 1.029 | 1.060 | 0.9896 | 1.000 | 282,083 | -0.01(-1.29%) |
May 14, 2009 | 0.9974 | 1.052 | 0.9922 | 1.013 | 146,052 | +0.03(+2.64%) |
May 13, 2009 | 1.065 | 1.065 | 0.9818 | 0.9870 | 148,137 | -0.11(-9.76%) |
May 12, 2009 | 1.039 | 1.107 | 0.9948 | 1.094 | 329,859 | +0.07(+6.60%) |
May 11, 2009 | 1.049 | 1.078 | 1.026 | 1.026 | 174,533 | -0.05(-4.83%) |
May 08, 2009 | 0.9714 | 1.083 | 0.9636 | 1.078 | 546,425 | +0.16(+17.61%) |
May 07, 2009 | 0.9766 | 0.9766 | 0.9115 | 0.9167 | 342,132 | -0.04(-3.83%) |
May 06, 2009 | 0.9714 | 0.9766 | 0.9401 | 0.9531 | 254,919 | +0.00(+0.00%) |
May 05, 2009 | 0.9766 | 0.9844 | 0.9531 | 0.9531 | 177,563 | -0.01(-0.81%) |
May 04, 2009 | 0.9740 | 1.016 | 0.9479 | 0.9609 | 431,910 | +0.00(+0.00%) |
May 01, 2009 | 0.9636 | 0.9948 | 0.9401 | 0.9609 | 162,533 | +0.01(+1.37%) |
Apr 30, 2009 | 1.013 | 1.018 | 0.9479 | 0.9479 | 554,712 | -0.05(-4.96%) |
Apr 29, 2009 | 1.008 | 1.008 | 0.9531 | 0.9974 | 180,635 | +0.00(+0.00%) |
Apr 28, 2009 | 0.9323 | 1.003 | 0.9037 | 0.9974 | 253,836 | +0.05(+5.80%) |
Apr 27, 2009 | 1.018 | 1.070 | 0.9401 | 0.9427 | 241,671 | -0.10(-9.95%) |
Apr 24, 2009 | 0.9636 | 1.047 | 0.9375 | 1.047 | 232,501 | +0.09(+9.84%) |
Apr 23, 2009 | 1.023 | 1.046 | 0.9037 | 0.9531 | 415,771 | -0.07(-6.87%) |
Apr 22, 2009 | 1.018 | 1.073 | 1.013 | 1.023 | 178,730 | -0.02(-2.24%) |
Apr 21, 2009 | 0.9766 | 1.089 | 0.9766 | 1.047 | 192,669 | +0.07(+6.92%) |
Apr 20, 2009 | 1.047 | 1.063 | 0.9792 | 0.9792 | 296,049 | -0.11(-9.83%) |
Apr 17, 2009 | 1.208 | 1.208 | 1.032 | 1.086 | 654,251 | -0.12(-10.32%) |
Apr 16, 2009 | 1.135 | 1.250 | 1.089 | 1.211 | 420,928 | +0.05(+4.73%) |
Apr 15, 2009 | 1.063 | 1.159 | 1.005 | 1.156 | 124,564 | +0.08(+7.25%) |
Apr 14, 2009 | 1.185 | 1.185 | 1.029 | 1.078 | 230,416 | -0.14(-11.54%) |
Apr 13, 2009 | 1.190 | 1.237 | 1.164 | 1.219 | 208,874 | +0.00(+0.21%) |
Apr 09, 2009 | 1.190 | 1.237 | 1.120 | 1.216 | 375,854 | +0.07(+5.90%) |
Apr 08, 2009 | 1.042 | 1.172 | 1.042 | 1.148 | 172,490 | +0.12(+11.93%) |
Apr 07, 2009 | 1.034 | 1.078 | 1.003 | 1.026 | 205,195 | -0.04(-3.43%) |
Apr 06, 2009 | 1.148 | 1.148 | 1.029 | 1.063 | 242,750 | -0.09(-7.48%) |
Apr 03, 2009 | 1.188 | 1.188 | 1.104 | 1.148 | 155,514 | -0.04(-3.29%) |
Apr 02, 2009 | 1.143 | 1.253 | 1.143 | 1.188 | 420,248 | +0.08(+6.79%) |
Apr 01, 2009 | 0.9557 | 1.112 | 0.9531 | 1.112 | 229,406 | +0.12(+11.78%) |
Mar 31, 2009 | 0.9427 | 1.039 | 0.9297 | 0.9948 | 293,238 | +0.11(+13.02%) |
Mar 30, 2009 | 0.9896 | 0.9896 | 0.8229 | 0.8802 | 468,866 | -0.30(-25.71%) |
Mar 26, 2009 | 1.133 | 1.185 | 1.104 | 1.185 | 252,669 | +0.07(+6.56%) |
Mar 25, 2009 | 1.102 | 1.130 | 1.034 | 1.112 | 235,873 | +0.04(+3.39%) |
Mar 24, 2009 | 1.156 | 1.185 | 1.073 | 1.076 | 154,289 | -0.11(-9.23%) |
Mar 23, 2009 | 1.109 | 1.198 | 1.016 | 1.185 | 311,785 | +0.17(+16.97%) |
Mar 20, 2009 | 1.172 | 1.221 | 0.9818 | 1.013 | 401,390 | -0.15(-12.58%) |
Mar 19, 2009 | 1.237 | 1.273 | 1.156 | 1.159 | 242,808 | -0.06(-4.71%) |
Mar 18, 2009 | 1.099 | 1.216 | 1.094 | 1.216 | 237,113 | +0.11(+10.14%) |
Mar 17, 2009 | 1.034 | 1.112 | 1.034 | 1.104 | 134,682 | +0.07(+6.53%) |
Mar 16, 2009 | 1.023 | 1.081 | 1.010 | 1.036 | 243,430 | +0.03(+3.11%) |
Mar 13, 2009 | 0.9948 | 1.026 | 0.9538 | 1.005 | 201,893 | +0.02(+1.85%) |
Mar 12, 2009 | 0.6563 | 1.039 | 0.6510 | 0.9870 | 417,088 | +0.33(+49.80%) |
Mar 11, 2009 | 0.7005 | 0.7292 | 0.6537 | 0.6589 | 125,950 | -0.04(-6.30%) |
Mar 10, 2009 | 0.5885 | 0.7136 | 0.5885 | 0.7031 | 382,885 | +0.08(+12.50%) |
Mar 09, 2009 | 0.6328 | 0.7213 | 0.6042 | 0.6250 | 292,846 | -0.01(-2.04%) |
Mar 06, 2009 | 0.7474 | 0.7969 | 0.5885 | 0.6380 | 547,481 | -0.12(-16.10%) |
Mar 05, 2009 | 0.7995 | 0.8021 | 0.7500 | 0.7604 | 253,886 | -0.07(-8.75%) |
Mar 04, 2009 | 0.8281 | 0.8438 | 0.7474 | 0.8333 | 243,698 | -0.12(-12.57%) |