Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.354 | 1.370 | 1.335 | 1.345 | 778,382 | +0.00(+0.23%) |
Apr 29, 2009 | 1.329 | 1.351 | 1.316 | 1.341 | 1,435,927 | +0.03(+1.91%) |
Apr 28, 2009 | 1.300 | 1.326 | 1.291 | 1.316 | 677,092 | -0.01(-0.71%) |
Apr 27, 2009 | 1.300 | 1.326 | 1.285 | 1.326 | 615,681 | +0.01(+0.72%) |
Apr 24, 2009 | 1.288 | 1.326 | 1.288 | 1.316 | 739,383 | +0.03(+1.95%) |
Apr 23, 2009 | 1.260 | 1.291 | 1.247 | 1.291 | 863,492 | +0.05(+4.06%) |
Apr 22, 2009 | 1.234 | 1.272 | 1.234 | 1.241 | 884,382 | -0.03(-1.99%) |
Apr 21, 2009 | 1.222 | 1.272 | 1.203 | 1.266 | 851,611 | +0.03(+2.55%) |
Apr 20, 2009 | 1.285 | 1.297 | 1.231 | 1.234 | 1,076,130 | -0.09(-6.67%) |
Apr 17, 2009 | 1.291 | 1.322 | 1.288 | 1.322 | 880,882 | +0.03(+1.94%) |
Apr 16, 2009 | 1.288 | 1.304 | 1.269 | 1.297 | 687,324 | +0.03(+2.74%) |
Apr 15, 2009 | 1.237 | 1.269 | 1.237 | 1.263 | 615,315 | +0.01(+0.50%) |
Apr 14, 2009 | 1.253 | 1.278 | 1.250 | 1.256 | 608,732 | -0.02(-1.24%) |
Apr 13, 2009 | 1.256 | 1.275 | 1.244 | 1.272 | 1,629,612 | +0.02(+1.51%) |
Apr 09, 2009 | 1.241 | 1.266 | 1.228 | 1.253 | 1,251,471 | +0.06(+5.29%) |
Apr 08, 2009 | 1.187 | 1.193 | 1.174 | 1.190 | 791,352 | +0.01(+0.53%) |
Apr 07, 2009 | 1.156 | 1.193 | 1.156 | 1.184 | 708,250 | -0.01(-1.05%) |
Apr 06, 2009 | 1.190 | 1.200 | 1.171 | 1.197 | 670,956 | -0.01(-1.04%) |
Apr 03, 2009 | 1.200 | 1.219 | 1.181 | 1.209 | 993,094 | +0.00(+0.00%) |
Apr 02, 2009 | 1.184 | 1.228 | 1.184 | 1.209 | 1,385,892 | +0.05(+4.35%) |
Apr 01, 2009 | 1.124 | 1.178 | 1.105 | 1.159 | 1,281,016 | +0.02(+1.38%) |
Mar 31, 2009 | 1.086 | 1.143 | 1.083 | 1.143 | 929,343 | +0.07(+6.76%) |
Mar 30, 2009 | 1.067 | 1.096 | 1.067 | 1.071 | 809,223 | -0.08(-7.10%) |
Mar 26, 2009 | 1.165 | 1.165 | 1.134 | 1.152 | 1,236,929 | +0.03(+2.23%) |
Mar 25, 2009 | 1.121 | 1.149 | 1.108 | 1.127 | 947,680 | +0.01(+0.85%) |
Mar 24, 2009 | 1.096 | 1.140 | 1.096 | 1.118 | 783,629 | -0.01(-0.84%) |
Mar 23, 2009 | 1.118 | 1.143 | 1.108 | 1.127 | 1,671,759 | +0.09(+9.15%) |
Mar 20, 2009 | 1.064 | 1.077 | 1.033 | 1.033 | 667,717 | -0.04(-4.09%) |
Mar 19, 2009 | 1.080 | 1.108 | 1.067 | 1.077 | 941,115 | +0.01(+1.18%) |
Mar 18, 2009 | 1.001 | 1.089 | 1.001 | 1.064 | 967,799 | +0.03(+3.05%) |
Mar 17, 2009 | 1.008 | 1.039 | 0.9982 | 1.033 | 625,710 | +0.02(+2.43%) |
Mar 16, 2009 | 1.017 | 1.052 | 1.008 | 1.008 | 949,712 | +0.02(+1.66%) |
Mar 13, 2009 | 0.9824 | 1.017 | 0.9761 | 0.9919 | 0 | +0.03(+2.61%) |
Mar 12, 2009 | 0.9226 | 0.9824 | 0.9163 | 0.9667 | 828,986 | +0.04(+4.78%) |
Mar 11, 2009 | 0.9289 | 0.9509 | 0.8943 | 0.9226 | 1,253,729 | -0.03(-3.30%) |
Mar 10, 2009 | 0.8817 | 0.9541 | 0.8817 | 0.9541 | 1,749,475 | +0.09(+9.78%) |
Mar 09, 2009 | 0.8754 | 0.8974 | 0.8565 | 0.8691 | 1,901,906 | -0.04(-4.30%) |
Mar 06, 2009 | 0.9509 | 0.9824 | 0.8502 | 0.9081 | 0 | -0.04(-4.19%) |
Mar 05, 2009 | 0.9824 | 0.9923 | 0.9446 | 0.9478 | 882,905 | -0.09(-8.23%) |
Mar 04, 2009 | 1.023 | 1.061 | 1.001 | 1.033 | 946,406 | -0.00(-0.30%) |
Mar 02, 2009 | 1.089 | 1.102 | 1.010 | 1.036 | 1,659,205 | -0.16(-13.42%) |
Feb 27, 2009 | 1.074 | 1.197 | 1.067 | 1.197 | 0 | +0.02(+1.47%) |
Feb 26, 2009 | 1.197 | 1.215 | 1.174 | 1.179 | 1,414,332 | +0.02(+1.77%) |
Feb 25, 2009 | 1.134 | 1.178 | 1.089 | 1.159 | 1,033,596 | +0.01(+0.55%) |
Feb 24, 2009 | 1.058 | 1.159 | 1.042 | 1.152 | 1,612,568 | +0.09(+8.43%) |
Feb 23, 2009 | 1.181 | 1.206 | 1.052 | 1.063 | 1,368,927 | -0.10(-8.77%) |
Feb 20, 2009 | 1.140 | 1.165 | 1.039 | 1.165 | 2,110,908 | -0.03(-2.12%) |
Feb 19, 2009 | 1.278 | 1.288 | 1.187 | 1.190 | 1,180,726 | -0.10(-7.58%) |
Feb 18, 2009 | 1.326 | 1.326 | 1.260 | 1.288 | 1,300,624 | -0.03(-2.62%) |
Feb 17, 2009 | 1.367 | 1.370 | 1.278 | 1.322 | 1,017,345 | -0.08(-5.41%) |
Feb 13, 2009 | 1.382 | 1.417 | 1.382 | 1.398 | 741,876 | -0.00(-0.22%) |
Feb 12, 2009 | 1.411 | 1.430 | 1.370 | 1.401 | 1,068,105 | -0.02(-1.11%) |
Feb 11, 2009 | 1.414 | 1.433 | 1.404 | 1.417 | 634,625 | -0.01(-0.66%) |
Feb 10, 2009 | 1.458 | 1.467 | 1.407 | 1.426 | 742,810 | -0.04(-2.58%) |
Feb 09, 2009 | 1.445 | 1.486 | 1.445 | 1.464 | 620,953 | +0.00(+0.22%) |
Feb 06, 2009 | 1.411 | 1.477 | 1.411 | 1.461 | 766,041 | +0.05(+3.34%) |
Feb 05, 2009 | 1.385 | 1.417 | 1.357 | 1.414 | 706,049 | +0.00(+0.00%) |
Feb 04, 2009 | 1.417 | 1.461 | 1.401 | 1.414 | 1,066,523 | -0.01(-0.66%) |
Feb 03, 2009 | 1.398 | 1.426 | 1.395 | 1.423 | 712,128 | +0.02(+1.35%) |