Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.363 | 1.379 | 1.344 | 1.354 | 773,021 | +0.00(+0.23%) |
Apr 29, 2009 | 1.338 | 1.360 | 1.325 | 1.351 | 1,426,037 | +0.03(+1.91%) |
Apr 28, 2009 | 1.309 | 1.335 | 1.300 | 1.325 | 672,428 | -0.01(-0.71%) |
Apr 27, 2009 | 1.309 | 1.335 | 1.294 | 1.335 | 611,440 | +0.01(+0.72%) |
Apr 24, 2009 | 1.297 | 1.335 | 1.297 | 1.325 | 734,290 | +0.03(+1.95%) |
Apr 23, 2009 | 1.268 | 1.300 | 1.256 | 1.300 | 857,544 | +0.05(+4.06%) |
Apr 22, 2009 | 1.243 | 1.281 | 1.243 | 1.249 | 878,291 | -0.03(-1.99%) |
Apr 21, 2009 | 1.230 | 1.281 | 1.211 | 1.275 | 845,745 | +0.03(+2.55%) |
Apr 20, 2009 | 1.294 | 1.306 | 1.240 | 1.243 | 1,068,718 | -0.09(-6.67%) |
Apr 17, 2009 | 1.300 | 1.332 | 1.297 | 1.332 | 874,815 | +0.03(+1.94%) |
Apr 16, 2009 | 1.297 | 1.313 | 1.278 | 1.306 | 682,590 | +0.03(+2.74%) |
Apr 15, 2009 | 1.246 | 1.278 | 1.246 | 1.271 | 611,077 | +0.01(+0.50%) |
Apr 14, 2009 | 1.262 | 1.287 | 1.259 | 1.265 | 604,539 | -0.02(-1.24%) |
Apr 13, 2009 | 1.265 | 1.284 | 1.252 | 1.281 | 1,618,388 | +0.02(+1.51%) |
Apr 09, 2009 | 1.249 | 1.275 | 1.237 | 1.262 | 1,242,852 | +0.06(+5.29%) |
Apr 08, 2009 | 1.195 | 1.202 | 1.183 | 1.198 | 785,902 | +0.01(+0.53%) |
Apr 07, 2009 | 1.164 | 1.202 | 1.164 | 1.192 | 703,372 | -0.01(-1.05%) |
Apr 06, 2009 | 1.198 | 1.208 | 1.179 | 1.205 | 666,335 | -0.01(-1.04%) |
Apr 03, 2009 | 1.208 | 1.227 | 1.189 | 1.218 | 986,254 | +0.00(+0.00%) |
Apr 02, 2009 | 1.192 | 1.237 | 1.192 | 1.218 | 1,376,347 | +0.05(+4.35%) |
Apr 01, 2009 | 1.132 | 1.186 | 1.113 | 1.167 | 1,272,193 | +0.02(+1.38%) |
Mar 31, 2009 | 1.094 | 1.151 | 1.091 | 1.151 | 922,942 | +0.07(+6.76%) |
Mar 30, 2009 | 1.075 | 1.103 | 1.075 | 1.078 | 803,649 | -0.08(-7.10%) |
Mar 26, 2009 | 1.173 | 1.173 | 1.141 | 1.160 | 1,228,410 | +0.03(+2.23%) |
Mar 25, 2009 | 1.129 | 1.157 | 1.116 | 1.135 | 941,153 | +0.01(+0.84%) |
Mar 24, 2009 | 1.103 | 1.148 | 1.103 | 1.126 | 778,231 | -0.01(-0.84%) |
Mar 23, 2009 | 1.126 | 1.151 | 1.116 | 1.135 | 1,660,245 | +0.10(+9.15%) |
Mar 20, 2009 | 1.072 | 1.084 | 1.040 | 1.040 | 663,118 | -0.04(-4.09%) |
Mar 19, 2009 | 1.088 | 1.116 | 1.075 | 1.084 | 934,633 | +0.01(+1.18%) |
Mar 18, 2009 | 1.008 | 1.097 | 1.008 | 1.072 | 961,133 | +0.03(+3.05%) |
Mar 17, 2009 | 1.015 | 1.046 | 1.005 | 1.040 | 621,400 | +0.02(+2.43%) |
Mar 16, 2009 | 1.024 | 1.059 | 1.015 | 1.015 | 943,171 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9892 | 1.024 | 0.9829 | 0.9987 | 0 | +0.03(+2.61%) |
Mar 12, 2009 | 0.9290 | 0.9892 | 0.9226 | 0.9734 | 823,276 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9353 | 0.9575 | 0.9005 | 0.9290 | 1,245,094 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8878 | 0.9607 | 0.8878 | 0.9607 | 1,737,425 | +0.09(+9.78%) |
Mar 09, 2009 | 0.8814 | 0.9036 | 0.8624 | 0.8751 | 1,888,806 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9575 | 0.9892 | 0.8561 | 0.9144 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9892 | 0.9992 | 0.9512 | 0.9544 | 876,824 | -0.09(-8.23%) |
Mar 04, 2009 | 1.030 | 1.069 | 1.008 | 1.040 | 939,888 | -0.00(-0.30%) |
Mar 02, 2009 | 1.097 | 1.110 | 1.016 | 1.043 | 1,647,777 | -0.16(-13.42%) |
Feb 27, 2009 | 1.081 | 1.205 | 1.075 | 1.205 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.205 | 1.224 | 1.183 | 1.187 | 1,404,590 | +0.02(+1.77%) |
Feb 25, 2009 | 1.141 | 1.186 | 1.097 | 1.167 | 1,026,477 | +0.01(+0.55%) |
Feb 24, 2009 | 1.065 | 1.167 | 1.049 | 1.160 | 1,601,461 | +0.09(+8.42%) |
Feb 23, 2009 | 1.189 | 1.214 | 1.059 | 1.070 | 1,359,498 | -0.10(-8.77%) |
Feb 20, 2009 | 1.148 | 1.173 | 1.046 | 1.173 | 2,096,369 | -0.03(-2.12%) |
Feb 19, 2009 | 1.287 | 1.297 | 1.195 | 1.199 | 1,172,594 | -0.10(-7.58%) |
Feb 18, 2009 | 1.335 | 1.335 | 1.268 | 1.297 | 1,291,666 | -0.03(-2.62%) |
Feb 17, 2009 | 1.376 | 1.379 | 1.287 | 1.332 | 1,010,338 | -0.08(-5.41%) |
Feb 13, 2009 | 1.392 | 1.427 | 1.392 | 1.408 | 736,766 | -0.00(-0.22%) |
Feb 12, 2009 | 1.420 | 1.439 | 1.379 | 1.411 | 1,060,748 | -0.02(-1.11%) |
Feb 11, 2009 | 1.424 | 1.443 | 1.414 | 1.427 | 630,254 | -0.01(-0.66%) |
Feb 10, 2009 | 1.468 | 1.478 | 1.417 | 1.436 | 737,693 | -0.04(-2.58%) |
Feb 09, 2009 | 1.455 | 1.497 | 1.455 | 1.474 | 616,676 | +0.00(+0.22%) |
Feb 06, 2009 | 1.420 | 1.487 | 1.420 | 1.471 | 760,765 | +0.05(+3.34%) |
Feb 05, 2009 | 1.395 | 1.427 | 1.367 | 1.424 | 701,186 | +0.00(+0.00%) |
Feb 04, 2009 | 1.427 | 1.471 | 1.411 | 1.424 | 1,059,177 | -0.01(-0.66%) |
Feb 03, 2009 | 1.408 | 1.436 | 1.405 | 1.433 | 707,223 | +0.02(+1.35%) |