Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.314 | 1.377 | 1.260 | 1.377 | 110,004 | +0.06(+4.76%) |
May 28, 2009 | 1.332 | 1.350 | 1.287 | 1.314 | 66,001 | +0.00(+0.00%) |
May 27, 2009 | 1.341 | 1.341 | 1.260 | 1.314 | 58,330 | -0.03(-2.00%) |
May 26, 2009 | 1.269 | 1.341 | 1.260 | 1.341 | 114,098 | +0.06(+4.89%) |
May 22, 2009 | 1.278 | 1.323 | 1.269 | 1.278 | 62,698 | +0.02(+1.42%) |
May 21, 2009 | 1.341 | 1.350 | 1.260 | 1.260 | 93,228 | -0.09(-6.62%) |
May 20, 2009 | 1.520 | 1.520 | 1.341 | 1.350 | 115,800 | -0.11(-7.36%) |
May 19, 2009 | 1.555 | 1.609 | 1.448 | 1.457 | 120,710 | -0.01(-0.61%) |
May 18, 2009 | 1.243 | 1.555 | 1.243 | 1.466 | 186,313 | +0.29(+24.24%) |
May 15, 2009 | 1.251 | 1.251 | 1.135 | 1.180 | 125,498 | -0.04(-2.94%) |
May 14, 2009 | 1.323 | 1.323 | 1.180 | 1.216 | 75,743 | -0.11(-8.11%) |
May 13, 2009 | 1.609 | 1.645 | 1.323 | 1.323 | 170,844 | -0.30(-18.68%) |
May 12, 2009 | 1.573 | 1.824 | 1.573 | 1.627 | 171,772 | +0.13(+8.98%) |
May 11, 2009 | 1.475 | 1.645 | 1.430 | 1.493 | 284,955 | +0.07(+5.03%) |
May 08, 2009 | 1.439 | 1.475 | 1.377 | 1.421 | 165,761 | +0.06(+4.61%) |
May 07, 2009 | 1.439 | 1.493 | 1.359 | 1.359 | 114,040 | -0.12(-7.88%) |
May 06, 2009 | 1.502 | 1.529 | 1.386 | 1.475 | 205,840 | +0.04(+2.48%) |
May 05, 2009 | 1.243 | 1.546 | 1.243 | 1.439 | 230,271 | +0.18(+14.18%) |
May 04, 2009 | 1.251 | 1.269 | 1.162 | 1.260 | 124,506 | +0.10(+8.46%) |
May 01, 2009 | 1.144 | 1.180 | 1.144 | 1.162 | 87,982 | -0.01(-0.76%) |
Apr 30, 2009 | 1.243 | 1.243 | 1.162 | 1.171 | 95,194 | -0.02(-1.50%) |
Apr 29, 2009 | 1.135 | 1.198 | 1.082 | 1.189 | 44,913 | +0.09(+8.13%) |
Apr 28, 2009 | 1.037 | 1.121 | 1.028 | 1.099 | 63,411 | +0.05(+5.13%) |
Apr 27, 2009 | 1.073 | 1.135 | 1.046 | 1.046 | 68,544 | -0.05(-4.88%) |
Apr 24, 2009 | 1.117 | 1.162 | 1.073 | 1.099 | 112,985 | -0.03(-2.38%) |
Apr 23, 2009 | 1.162 | 1.162 | 1.117 | 1.126 | 49,950 | -0.07(-5.97%) |
Apr 22, 2009 | 1.117 | 1.234 | 1.108 | 1.198 | 65,519 | +0.06(+5.51%) |
Apr 21, 2009 | 1.073 | 1.180 | 1.073 | 1.135 | 51,005 | +0.05(+4.96%) |
Apr 20, 2009 | 1.180 | 1.180 | 1.073 | 1.082 | 45,696 | -0.12(-9.70%) |
Apr 17, 2009 | 1.171 | 1.251 | 1.135 | 1.198 | 100,603 | +0.04(+3.08%) |
Apr 16, 2009 | 1.171 | 1.188 | 1.135 | 1.162 | 64,551 | +0.02(+1.56%) |
Apr 15, 2009 | 1.135 | 1.198 | 1.135 | 1.144 | 22,652 | +0.03(+2.40%) |
Apr 14, 2009 | 1.243 | 1.243 | 1.117 | 1.117 | 62,365 | -0.09(-7.41%) |
Apr 13, 2009 | 1.225 | 1.260 | 1.135 | 1.207 | 73,855 | +0.00(+0.00%) |
Apr 09, 2009 | 1.073 | 1.216 | 1.073 | 1.207 | 67,643 | +0.15(+14.41%) |
Apr 08, 2009 | 1.135 | 1.135 | 1.046 | 1.055 | 66,031 | -0.08(-7.09%) |
Apr 07, 2009 | 1.234 | 1.251 | 1.099 | 1.135 | 126,651 | -0.12(-9.29%) |
Apr 06, 2009 | 1.251 | 1.260 | 1.207 | 1.251 | 75,617 | +0.00(+0.00%) |
Apr 03, 2009 | 1.171 | 1.251 | 1.171 | 1.251 | 51,105 | +0.08(+6.87%) |
Apr 02, 2009 | 1.153 | 1.305 | 1.153 | 1.171 | 97,292 | +0.03(+2.34%) |
Apr 01, 2009 | 1.108 | 1.153 | 1.099 | 1.144 | 55,838 | +0.02(+1.59%) |
Mar 31, 2009 | 1.153 | 1.200 | 1.073 | 1.126 | 99,346 | +0.03(+2.44%) |
Mar 30, 2009 | 1.162 | 1.207 | 1.082 | 1.099 | 74,559 | -0.13(-10.22%) |
Mar 26, 2009 | 1.207 | 1.305 | 1.162 | 1.225 | 108,408 | +0.06(+5.39%) |
Mar 25, 2009 | 1.135 | 1.198 | 1.073 | 1.162 | 39,756 | +0.04(+4.00%) |
Mar 24, 2009 | 1.251 | 1.251 | 1.117 | 1.117 | 72,459 | -0.15(-11.97%) |
Mar 23, 2009 | 1.108 | 1.341 | 0.9654 | 1.269 | 271,211 | +0.31(+32.71%) |
Mar 20, 2009 | 0.9386 | 0.9744 | 0.9118 | 0.9565 | 235,519 | +0.03(+2.88%) |
Mar 19, 2009 | 0.9565 | 0.9833 | 0.9118 | 0.9297 | 130,982 | +0.02(+1.96%) |
Mar 18, 2009 | 0.8760 | 0.9119 | 0.8403 | 0.9118 | 132,579 | +0.06(+7.37%) |
Mar 17, 2009 | 0.8671 | 0.8939 | 0.8224 | 0.8492 | 61,370 | -0.02(-2.06%) |
Mar 16, 2009 | 0.9654 | 0.9922 | 0.8135 | 0.8671 | 89,045 | -0.08(-8.49%) |
Mar 13, 2009 | 0.9922 | 0.9922 | 0.9118 | 0.9475 | 55,650 | -0.05(-5.36%) |
Mar 12, 2009 | 0.9475 | 1.028 | 0.8939 | 1.001 | 105,169 | +0.04(+3.70%) |
Mar 11, 2009 | 1.001 | 1.153 | 0.9654 | 0.9654 | 93,685 | -0.04(-3.57%) |
Mar 10, 2009 | 0.8045 | 1.001 | 0.8045 | 1.001 | 56,512 | +0.21(+25.84%) |
Mar 09, 2009 | 0.8135 | 0.9028 | 0.7688 | 0.7956 | 76,296 | -0.04(-4.30%) |
Mar 06, 2009 | 0.8850 | 0.9297 | 0.8045 | 0.8313 | 119,768 | +0.02(+2.20%) |
Mar 05, 2009 | 1.055 | 1.055 | 0.8045 | 0.8135 | 80,717 | -0.25(-23.53%) |
Mar 04, 2009 | 0.9833 | 1.108 | 0.9833 | 1.064 | 79,650 | +0.32(+43.37%) |