Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.157 | 1.166 | 1.152 | 1.166 | 29,685 | +0.01(+0.78%) |
May 28, 2009 | 1.154 | 1.161 | 1.148 | 1.157 | 5,090 | +0.00(+0.39%) |
May 27, 2009 | 1.130 | 1.152 | 1.130 | 1.152 | 17,628 | +0.02(+1.59%) |
May 26, 2009 | 1.145 | 1.145 | 1.130 | 1.134 | 4,537 | -0.00(-0.40%) |
May 22, 2009 | 1.130 | 1.139 | 1.107 | 1.139 | 20,403 | +0.00(+0.40%) |
May 21, 2009 | 1.102 | 1.143 | 1.102 | 1.134 | 16,377 | -0.00(-0.40%) |
May 20, 2009 | 1.139 | 1.139 | 1.112 | 1.139 | 14,981 | +0.00(+0.00%) |
May 19, 2009 | 1.039 | 1.143 | 1.037 | 1.139 | 29,663 | +0.10(+9.57%) |
May 18, 2009 | 1.039 | 1.048 | 1.039 | 1.039 | 6,860 | +0.00(+0.00%) |
May 15, 2009 | 1.017 | 1.044 | 1.017 | 1.039 | 21,251 | -0.00(-0.43%) |
May 14, 2009 | 1.039 | 1.044 | 1.028 | 1.044 | 6,236 | +0.00(+0.09%) |
May 13, 2009 | 1.030 | 1.044 | 1.030 | 1.043 | 34,913 | +0.01(+0.79%) |
May 12, 2009 | 1.053 | 1.053 | 0.8269 | 1.035 | 387,550 | -0.01(-1.29%) |
May 11, 2009 | 1.039 | 1.048 | 1.039 | 1.048 | 13,365 | +0.00(+0.43%) |
May 08, 2009 | 0.9489 | 1.067 | 0.9489 | 1.044 | 5,809 | +0.00(+0.43%) |
May 07, 2009 | 0.8946 | 1.062 | 0.8946 | 1.039 | 56,095 | +0.02(+1.77%) |
May 06, 2009 | 0.9940 | 1.075 | 0.9896 | 1.021 | 129,148 | -0.02(-1.74%) |
May 05, 2009 | 1.062 | 1.071 | 1.039 | 1.039 | 111,421 | -0.02(-1.71%) |
May 04, 2009 | 1.066 | 1.071 | 1.057 | 1.057 | 87,177 | -0.00(-0.43%) |
May 01, 2009 | 1.075 | 1.075 | 1.062 | 1.062 | 14,939 | -0.00(-0.42%) |
Apr 30, 2009 | 1.057 | 1.066 | 1.053 | 1.066 | 106,563 | +0.01(+0.86%) |
Apr 29, 2009 | 1.066 | 1.071 | 1.057 | 1.057 | 27,399 | -0.01(-1.27%) |
Apr 28, 2009 | 1.048 | 1.080 | 1.048 | 1.071 | 13,500 | +0.00(+0.41%) |
Apr 27, 2009 | 1.089 | 1.107 | 0.9714 | 1.067 | 11,156 | -0.02(-2.06%) |
Apr 24, 2009 | 1.089 | 1.093 | 1.089 | 1.089 | 6,152 | +0.01(+0.84%) |
Apr 23, 2009 | 1.084 | 1.084 | 1.057 | 1.080 | 7,303 | +0.00(+0.42%) |
Apr 22, 2009 | 1.066 | 1.107 | 1.048 | 1.075 | 23,997 | +0.05(+4.39%) |
Apr 21, 2009 | 1.064 | 1.071 | 1.030 | 1.030 | 3,596 | -0.02(-1.72%) |
Apr 20, 2009 | 1.021 | 1.075 | 1.021 | 1.048 | 38,027 | -0.01(-1.28%) |
Apr 17, 2009 | 1.044 | 1.066 | 1.021 | 1.062 | 115,900 | +0.02(+1.73%) |
Apr 16, 2009 | 1.030 | 1.066 | 1.026 | 1.044 | 152,628 | +0.03(+3.13%) |
Apr 15, 2009 | 1.012 | 1.017 | 1.008 | 1.012 | 56,602 | -0.01(-1.32%) |
Apr 14, 2009 | 1.012 | 1.030 | 1.003 | 1.026 | 68,810 | +0.01(+0.89%) |
Apr 13, 2009 | 1.012 | 1.017 | 1.003 | 1.017 | 74,695 | +0.01(+0.90%) |
Apr 09, 2009 | 1.030 | 1.030 | 1.003 | 1.008 | 46,698 | +0.00(+0.00%) |
Apr 08, 2009 | 1.008 | 1.026 | 1.003 | 1.008 | 95,101 | +0.00(+0.00%) |
Apr 07, 2009 | 1.026 | 1.026 | 0.9986 | 1.008 | 29,433 | +0.01(+0.90%) |
Apr 06, 2009 | 1.039 | 1.039 | 0.9986 | 0.9986 | 127,037 | -0.02(-1.78%) |
Apr 03, 2009 | 1.107 | 1.107 | 1.017 | 1.017 | 36,812 | -0.03(-3.02%) |
Apr 02, 2009 | 0.9624 | 1.062 | 0.9579 | 1.048 | 74,197 | +0.11(+11.54%) |
Apr 01, 2009 | 0.9489 | 0.9760 | 0.9353 | 0.9398 | 652,078 | -0.01(-0.95%) |
Mar 31, 2009 | 0.9489 | 0.9534 | 0.9443 | 0.9489 | 532,516 | +0.00(+0.00%) |
Mar 30, 2009 | 0.9443 | 0.9489 | 0.9398 | 0.9489 | 340,783 | -0.02(-2.33%) |
Mar 26, 2009 | 0.9443 | 0.9940 | 0.9398 | 0.9714 | 196,000 | +0.02(+1.90%) |
Mar 25, 2009 | 0.9443 | 0.9850 | 0.9443 | 0.9534 | 234,266 | +0.01(+0.96%) |
Mar 24, 2009 | 0.9443 | 0.9534 | 0.9398 | 0.9443 | 165,524 | -0.00(-0.48%) |
Mar 23, 2009 | 0.9624 | 0.9714 | 0.9127 | 0.9489 | 84,949 | +0.02(+2.44%) |
Mar 20, 2009 | 0.8901 | 0.9263 | 0.8811 | 0.9263 | 41,395 | +0.02(+2.50%) |
Mar 19, 2009 | 0.8811 | 0.9127 | 0.8992 | 0.9037 | 84,544 | +0.03(+3.09%) |
Mar 18, 2009 | 0.8811 | 0.8992 | 0.8766 | 0.8766 | 28,860 | -0.00(-0.51%) |
Mar 17, 2009 | 0.8630 | 0.9263 | 0.8630 | 0.8811 | 103,373 | +0.01(+1.04%) |
Mar 16, 2009 | 0.8811 | 0.9037 | 0.8630 | 0.8720 | 12,112 | -0.03(-3.02%) |
Mar 13, 2009 | 0.8811 | 0.9037 | 0.8811 | 0.8992 | 24,462 | +0.00(+0.51%) |
Mar 12, 2009 | 0.8856 | 0.8992 | 0.8811 | 0.8946 | 15,071 | -0.02(-2.46%) |
Mar 11, 2009 | 0.8811 | 0.9172 | 0.8811 | 0.9172 | 22,222 | +0.04(+4.10%) |
Mar 10, 2009 | 0.9037 | 0.9037 | 0.8811 | 0.8811 | 62,633 | +0.00(+0.00%) |
Mar 09, 2009 | 0.8992 | 0.8992 | 0.8766 | 0.8811 | 55,841 | -0.02(-2.01%) |
Mar 06, 2009 | 0.9669 | 0.9714 | 0.8811 | 0.8992 | 144,079 | -0.00(-0.50%) |
Mar 05, 2009 | 0.8856 | 1.001 | 0.8856 | 0.9037 | 100,275 | +0.14(+19.05%) |
Mar 04, 2009 | 0.7772 | 0.7772 | 0.7455 | 0.7591 | 7,524 | +0.01(+1.20%) |