Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.643 | 1.653 | 1.613 | 1.626 | 271,762 | +0.01(+0.69%) |
May 28, 2009 | 1.596 | 1.615 | 1.585 | 1.615 | 257,378 | +0.05(+3.10%) |
May 27, 2009 | 1.587 | 1.602 | 1.564 | 1.566 | 396,465 | -0.03(-1.87%) |
May 26, 2009 | 1.551 | 1.598 | 1.551 | 1.596 | 203,000 | +0.03(+2.15%) |
May 22, 2009 | 1.572 | 1.574 | 1.562 | 1.562 | 80,075 | -0.00(-0.12%) |
May 21, 2009 | 1.561 | 1.577 | 1.546 | 1.564 | 158,597 | -0.01(-0.83%) |
May 20, 2009 | 1.568 | 1.604 | 1.568 | 1.577 | 315,704 | +0.03(+1.81%) |
May 19, 2009 | 1.523 | 1.559 | 1.523 | 1.549 | 255,600 | +0.02(+1.59%) |
May 18, 2009 | 1.512 | 1.527 | 1.499 | 1.525 | 147,068 | +0.06(+4.08%) |
May 15, 2009 | 1.475 | 1.491 | 1.454 | 1.465 | 128,362 | -0.00(-0.13%) |
May 14, 2009 | 1.460 | 1.477 | 1.460 | 1.467 | 80,005 | +0.02(+1.29%) |
May 13, 2009 | 1.478 | 1.478 | 1.449 | 1.449 | 241,838 | -0.07(-4.67%) |
May 12, 2009 | 1.533 | 1.533 | 1.504 | 1.520 | 139,890 | +0.00(+0.24%) |
May 11, 2009 | 1.529 | 1.538 | 1.510 | 1.516 | 137,330 | -0.05(-3.33%) |
May 08, 2009 | 1.540 | 1.568 | 1.525 | 1.568 | 176,205 | +0.07(+5.00%) |
May 07, 2009 | 1.525 | 1.540 | 1.493 | 1.493 | 431,934 | -0.03(-1.84%) |
May 06, 2009 | 1.529 | 1.529 | 1.506 | 1.521 | 380,946 | +0.02(+1.37%) |
May 05, 2009 | 1.516 | 1.516 | 1.492 | 1.501 | 302,500 | -0.02(-1.35%) |
May 04, 2009 | 1.505 | 1.521 | 1.480 | 1.521 | 230,915 | +0.08(+5.30%) |
May 01, 2009 | 1.428 | 1.447 | 1.422 | 1.445 | 286,590 | +0.03(+1.98%) |
Apr 30, 2009 | 1.417 | 1.452 | 1.417 | 1.417 | 265,971 | +0.01(+0.80%) |
Apr 29, 2009 | 1.391 | 1.417 | 1.387 | 1.406 | 139,199 | +0.03(+1.89%) |
Apr 28, 2009 | 1.348 | 1.398 | 1.348 | 1.380 | 292,300 | +0.00(+0.27%) |
Apr 27, 2009 | 1.363 | 1.391 | 1.359 | 1.376 | 134,796 | -0.02(-1.21%) |
Apr 24, 2009 | 1.383 | 1.400 | 1.370 | 1.393 | 273,942 | +0.05(+3.61%) |
Apr 23, 2009 | 1.331 | 1.357 | 1.323 | 1.344 | 262,060 | +0.02(+1.41%) |
Apr 22, 2009 | 1.292 | 1.346 | 1.292 | 1.325 | 249,204 | -0.00(-0.14%) |
Apr 21, 2009 | 1.292 | 1.352 | 1.268 | 1.327 | 285,770 | +0.01(+0.57%) |
Apr 20, 2009 | 1.322 | 1.324 | 1.303 | 1.320 | 389,405 | -0.06(-4.20%) |
Apr 17, 2009 | 1.363 | 1.389 | 1.352 | 1.378 | 317,526 | +0.02(+1.37%) |
Apr 16, 2009 | 1.344 | 1.370 | 1.335 | 1.359 | 496,126 | +0.03(+1.96%) |
Apr 15, 2009 | 1.286 | 1.340 | 1.286 | 1.333 | 431,087 | +0.04(+2.73%) |
Apr 14, 2009 | 1.282 | 1.305 | 1.275 | 1.297 | 80,712 | -0.01(-0.43%) |
Apr 13, 2009 | 1.258 | 1.309 | 1.258 | 1.303 | 168,952 | +0.03(+2.65%) |
Apr 09, 2009 | 1.262 | 1.288 | 1.262 | 1.269 | 291,604 | +0.03(+2.72%) |
Apr 08, 2009 | 1.225 | 1.248 | 1.225 | 1.236 | 98,294 | +0.02(+1.53%) |
Apr 07, 2009 | 1.230 | 1.230 | 1.217 | 1.217 | 194,118 | -0.04(-2.98%) |
Apr 06, 2009 | 1.245 | 1.260 | 1.243 | 1.254 | 108,236 | -0.02(-1.90%) |
Apr 03, 2009 | 1.247 | 1.279 | 1.240 | 1.279 | 181,390 | +0.04(+3.47%) |
Apr 02, 2009 | 1.236 | 1.269 | 1.236 | 1.236 | 506,282 | +0.03(+2.48%) |
Apr 01, 2009 | 1.167 | 1.206 | 1.165 | 1.206 | 164,800 | +0.01(+0.95%) |
Mar 31, 2009 | 1.163 | 1.197 | 1.163 | 1.195 | 141,947 | +0.04(+3.89%) |
Mar 30, 2009 | 1.146 | 1.150 | 1.120 | 1.150 | 307,385 | -0.07(-6.03%) |
Mar 26, 2009 | 1.206 | 1.224 | 1.206 | 1.224 | 76,212 | +0.01(+0.85%) |
Mar 25, 2009 | 1.213 | 1.230 | 1.169 | 1.213 | 173,891 | +0.02(+1.40%) |
Mar 24, 2009 | 1.195 | 1.198 | 1.176 | 1.197 | 102,729 | -0.01(-1.23%) |
Mar 23, 2009 | 1.188 | 1.212 | 1.182 | 1.212 | 129,401 | +0.06(+5.53%) |
Mar 20, 2009 | 1.173 | 1.178 | 1.146 | 1.148 | 157,873 | -0.03(-2.38%) |
Mar 19, 2009 | 1.187 | 1.187 | 1.169 | 1.176 | 234,611 | -0.01(-0.75%) |
Mar 18, 2009 | 1.122 | 1.189 | 1.111 | 1.185 | 174,769 | +0.05(+4.57%) |
Mar 17, 2009 | 1.114 | 1.139 | 1.105 | 1.133 | 86,680 | +0.02(+1.67%) |
Mar 16, 2009 | 1.124 | 1.154 | 1.114 | 1.114 | 69,388 | +0.02(+1.53%) |
Mar 13, 2009 | 1.133 | 1.133 | 1.092 | 1.098 | 0 | -0.02(-2.16%) |
Mar 12, 2009 | 1.075 | 1.133 | 1.062 | 1.122 | 208,936 | +0.03(+2.56%) |
Mar 11, 2009 | 1.088 | 1.103 | 1.085 | 1.094 | 252,257 | +0.02(+2.09%) |
Mar 10, 2009 | 1.019 | 1.080 | 1.019 | 1.072 | 337,587 | +0.08(+8.22%) |
Mar 09, 2009 | 0.9875 | 1.010 | 0.9838 | 0.9901 | 334,732 | -0.02(-1.78%) |
Mar 06, 2009 | 1.057 | 1.057 | 0.9894 | 1.008 | 0 | -0.04(-3.91%) |
Mar 05, 2009 | 1.072 | 1.072 | 1.036 | 1.049 | 234,220 | -0.05(-4.75%) |
Mar 04, 2009 | 1.086 | 1.114 | 1.086 | 1.101 | 764,111 | +0.03(+2.61%) |