Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.505 | 1.507 | 1.479 | 1.507 | 53,087 | -0.00(-0.16%) |
May 28, 2009 | 1.533 | 1.533 | 1.502 | 1.509 | 50,272 | -0.00(-0.16%) |
May 27, 2009 | 1.517 | 1.547 | 1.498 | 1.512 | 107,184 | +0.01(+0.94%) |
May 26, 2009 | 1.524 | 1.545 | 1.491 | 1.498 | 51,917 | -0.03(-1.70%) |
May 22, 2009 | 1.500 | 1.535 | 1.495 | 1.524 | 74,210 | +0.03(+1.70%) |
May 21, 2009 | 1.476 | 1.521 | 1.462 | 1.498 | 90,936 | -0.00(-0.13%) |
May 20, 2009 | 1.526 | 1.526 | 1.476 | 1.500 | 70,301 | +0.01(+0.95%) |
May 19, 2009 | 1.436 | 1.533 | 1.380 | 1.486 | 153,538 | +0.03(+1.94%) |
May 18, 2009 | 1.401 | 1.514 | 1.401 | 1.458 | 260,922 | +0.04(+3.17%) |
May 15, 2009 | 1.396 | 1.434 | 1.356 | 1.413 | 125,818 | -0.00(-0.17%) |
May 14, 2009 | 1.384 | 1.416 | 1.384 | 1.415 | 63,318 | +0.01(+0.84%) |
May 13, 2009 | 1.434 | 1.434 | 1.401 | 1.403 | 116,825 | -0.04(-2.62%) |
May 12, 2009 | 1.427 | 1.460 | 1.427 | 1.441 | 59,103 | +0.01(+0.44%) |
May 11, 2009 | 1.427 | 1.450 | 1.413 | 1.435 | 69,254 | -0.00(-0.28%) |
May 08, 2009 | 1.403 | 1.481 | 1.403 | 1.439 | 133,916 | +0.03(+2.18%) |
May 07, 2009 | 1.387 | 1.443 | 1.387 | 1.408 | 54,588 | -0.01(-0.50%) |
May 06, 2009 | 1.410 | 1.429 | 1.403 | 1.415 | 78,921 | +0.00(+0.16%) |
May 05, 2009 | 1.417 | 1.467 | 1.413 | 1.413 | 156,731 | -0.00(-0.33%) |
May 04, 2009 | 1.392 | 1.472 | 1.392 | 1.418 | 290,741 | +0.03(+1.87%) |
May 01, 2009 | 1.349 | 1.403 | 1.344 | 1.391 | 181,182 | +0.07(+5.35%) |
Apr 30, 2009 | 1.316 | 1.375 | 1.295 | 1.321 | 127,963 | +0.03(+2.18%) |
Apr 29, 2009 | 1.262 | 1.304 | 1.219 | 1.293 | 144,151 | +0.02(+1.49%) |
Apr 28, 2009 | 1.276 | 1.285 | 1.238 | 1.274 | 53,057 | -0.01(-0.92%) |
Apr 27, 2009 | 1.234 | 1.285 | 1.234 | 1.285 | 92,641 | +0.02(+1.30%) |
Apr 24, 2009 | 1.215 | 1.288 | 1.193 | 1.269 | 145,881 | +0.01(+0.94%) |
Apr 23, 2009 | 1.262 | 1.273 | 1.248 | 1.257 | 79,014 | -0.00(-0.19%) |
Apr 22, 2009 | 1.271 | 1.274 | 1.259 | 1.259 | 106,454 | -0.01(-0.74%) |
Apr 21, 2009 | 1.271 | 1.292 | 1.262 | 1.269 | 39,112 | -0.00(-0.22%) |
Apr 20, 2009 | 1.274 | 1.314 | 1.262 | 1.272 | 63,034 | -0.02(-1.25%) |
Apr 17, 2009 | 1.292 | 1.321 | 1.248 | 1.288 | 141,459 | -0.03(-1.98%) |
Apr 16, 2009 | 1.241 | 1.314 | 1.241 | 1.314 | 125,212 | +0.07(+5.69%) |
Apr 15, 2009 | 1.234 | 1.259 | 1.229 | 1.243 | 71,344 | -0.00(-0.19%) |
Apr 14, 2009 | 1.257 | 1.257 | 1.231 | 1.245 | 60,248 | +0.00(+0.38%) |
Apr 13, 2009 | 1.231 | 1.269 | 1.175 | 1.241 | 155,972 | +0.03(+2.14%) |
Apr 09, 2009 | 1.165 | 1.219 | 1.165 | 1.215 | 135,794 | +0.06(+5.53%) |
Apr 08, 2009 | 1.167 | 1.172 | 1.151 | 1.151 | 22,704 | -0.01(-1.21%) |
Apr 07, 2009 | 1.212 | 1.243 | 1.156 | 1.165 | 122,591 | -0.04(-3.14%) |
Apr 06, 2009 | 1.243 | 1.258 | 1.203 | 1.203 | 53,469 | -0.04(-3.04%) |
Apr 03, 2009 | 1.201 | 1.241 | 1.179 | 1.241 | 107,862 | +0.02(+1.35%) |
Apr 02, 2009 | 1.208 | 1.243 | 1.167 | 1.224 | 135,553 | +0.03(+2.57%) |
Apr 01, 2009 | 1.224 | 1.231 | 1.179 | 1.193 | 75,478 | -0.04(-3.56%) |
Mar 31, 2009 | 1.203 | 1.238 | 1.153 | 1.238 | 87,443 | +0.03(+2.08%) |
Mar 30, 2009 | 1.158 | 1.224 | 1.099 | 1.212 | 176,815 | -0.01(-1.15%) |
Mar 26, 2009 | 1.179 | 1.250 | 1.146 | 1.226 | 172,143 | +0.08(+6.77%) |
Mar 25, 2009 | 1.097 | 1.177 | 1.073 | 1.149 | 297,961 | +0.08(+7.27%) |
Mar 24, 2009 | 1.052 | 1.083 | 1.050 | 1.071 | 93,264 | +0.01(+0.89%) |
Mar 23, 2009 | 1.040 | 1.061 | 1.038 | 1.061 | 160,356 | +0.03(+2.74%) |
Mar 20, 2009 | 1.050 | 1.101 | 1.009 | 1.033 | 52,795 | -0.02(-1.57%) |
Mar 19, 2009 | 1.052 | 1.269 | 1.012 | 1.050 | 169,061 | +0.03(+3.25%) |
Mar 18, 2009 | 1.052 | 1.059 | 0.9694 | 1.017 | 113,768 | -0.02(-1.82%) |
Mar 17, 2009 | 1.033 | 1.094 | 1.005 | 1.035 | 139,564 | -0.00(-0.45%) |
Mar 16, 2009 | 1.019 | 1.066 | 0.8514 | 1.040 | 367,618 | +0.00(+0.23%) |
Mar 13, 2009 | 1.047 | 1.068 | 1.012 | 1.038 | 0 | -0.01(-0.68%) |
Mar 12, 2009 | 0.9977 | 1.059 | 0.9788 | 1.045 | 139,046 | +0.04(+3.60%) |
Mar 11, 2009 | 1.012 | 1.014 | 0.9670 | 1.009 | 75,847 | +0.03(+3.04%) |
Mar 10, 2009 | 0.9505 | 1.012 | 0.9505 | 0.9788 | 131,826 | +0.02(+1.97%) |
Mar 09, 2009 | 0.9175 | 1.002 | 0.9175 | 0.9599 | 309,871 | -0.07(-6.65%) |
Mar 06, 2009 | 1.047 | 1.071 | 1.021 | 1.028 | 0 | -0.04(-3.96%) |
Mar 05, 2009 | 1.158 | 1.196 | 1.071 | 1.071 | 137,834 | -0.09(-8.10%) |
Mar 04, 2009 | 1.134 | 1.201 | 1.132 | 1.165 | 175,509 | +0.04(+3.13%) |