Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.030 | 1.091 | 0.9792 | 0.9843 | 60,824 | -0.06(-5.85%) |
May 28, 2009 | 1.071 | 1.071 | 0.9894 | 1.046 | 42,862 | -0.04(-3.30%) |
May 27, 2009 | 1.117 | 1.117 | 1.040 | 1.081 | 57,167 | -0.07(-5.78%) |
May 26, 2009 | 1.142 | 1.153 | 1.142 | 1.148 | 5,686 | -0.01(-0.44%) |
May 22, 2009 | 1.183 | 1.183 | 1.148 | 1.153 | 2,352 | -0.01(-0.44%) |
May 21, 2009 | 1.163 | 1.250 | 1.148 | 1.158 | 15,162 | +0.00(+0.00%) |
May 20, 2009 | 1.163 | 1.179 | 1.153 | 1.158 | 2,941 | +0.02(+1.34%) |
May 19, 2009 | 1.122 | 1.274 | 1.122 | 1.142 | 48,961 | +0.04(+3.23%) |
May 18, 2009 | 1.025 | 1.115 | 1.025 | 1.107 | 63,516 | +0.07(+6.37%) |
May 15, 2009 | 1.097 | 1.107 | 1.025 | 1.040 | 21,764 | -0.02(-1.45%) |
May 14, 2009 | 1.117 | 1.117 | 1.015 | 1.056 | 54,873 | -0.06(-5.05%) |
May 13, 2009 | 1.214 | 1.234 | 1.107 | 1.112 | 28,136 | -0.10(-8.02%) |
May 12, 2009 | 1.148 | 1.209 | 1.142 | 1.209 | 14,248 | +0.00(+0.00%) |
May 11, 2009 | 1.148 | 1.224 | 1.147 | 1.209 | 31,909 | +0.07(+6.28%) |
May 08, 2009 | 1.122 | 1.137 | 1.118 | 1.137 | 23,205 | +0.04(+3.72%) |
May 07, 2009 | 1.122 | 1.122 | 1.066 | 1.097 | 2,078 | -0.01(-0.92%) |
May 06, 2009 | 1.030 | 1.107 | 1.020 | 1.107 | 13,103 | +0.08(+7.43%) |
May 05, 2009 | 1.035 | 1.046 | 0.9996 | 1.030 | 9,409 | -0.02(-1.46%) |
May 04, 2009 | 1.056 | 1.071 | 1.046 | 1.046 | 15,117 | -0.01(-0.49%) |
May 01, 2009 | 1.066 | 1.066 | 1.030 | 1.051 | 10,470 | +0.07(+7.29%) |
Apr 30, 2009 | 1.066 | 1.071 | 0.9792 | 0.9792 | 14,113 | -0.01(-1.03%) |
Apr 29, 2009 | 1.020 | 1.020 | 0.9894 | 0.9894 | 2,156 | -0.04(-3.96%) |
Apr 28, 2009 | 1.020 | 1.030 | 1.020 | 1.030 | 1,656 | -0.01(-0.99%) |
Apr 27, 2009 | 1.117 | 1.117 | 1.020 | 1.040 | 11,193 | -0.02(-1.92%) |
Apr 24, 2009 | 1.132 | 1.132 | 1.061 | 1.061 | 5,490 | -0.03(-2.80%) |
Apr 23, 2009 | 1.071 | 1.122 | 1.051 | 1.091 | 20,627 | +0.04(+3.38%) |
Apr 22, 2009 | 1.066 | 1.066 | 1.046 | 1.056 | 2,958 | +0.01(+0.49%) |
Apr 21, 2009 | 1.061 | 1.142 | 1.036 | 1.051 | 27,136 | +0.02(+1.48%) |
Apr 20, 2009 | 1.097 | 1.122 | 1.020 | 1.035 | 34,901 | -0.05(-4.25%) |
Apr 17, 2009 | 1.122 | 1.122 | 1.056 | 1.081 | 21,960 | +0.01(+0.47%) |
Apr 16, 2009 | 1.071 | 1.076 | 1.056 | 1.076 | 14,038 | -0.05(-4.09%) |
Apr 15, 2009 | 1.010 | 1.122 | 0.9945 | 1.122 | 24,568 | +0.10(+10.00%) |
Apr 14, 2009 | 1.097 | 1.097 | 0.9945 | 1.020 | 51,242 | +0.02(+2.04%) |
Apr 13, 2009 | 0.9486 | 1.010 | 0.9435 | 0.9996 | 9,050 | +0.07(+7.10%) |
Apr 09, 2009 | 0.9486 | 0.9486 | 0.9129 | 0.9333 | 13,274 | -0.01(-1.08%) |
Apr 08, 2009 | 0.9588 | 0.9639 | 0.9333 | 0.9435 | 5,097 | -0.02(-1.60%) |
Apr 07, 2009 | 0.9945 | 0.9945 | 0.9537 | 0.9588 | 6,470 | -0.06(-6.00%) |
Apr 06, 2009 | 0.7854 | 1.025 | 0.7854 | 1.020 | 12,352 | -0.02(-1.48%) |
Apr 03, 2009 | 1.020 | 1.071 | 1.020 | 1.035 | 8,039 | +0.01(+1.00%) |
Apr 02, 2009 | 1.071 | 1.071 | 1.025 | 1.025 | 6,346 | -0.01(-0.99%) |
Apr 01, 2009 | 0.9690 | 1.040 | 0.9690 | 1.035 | 23,430 | +0.02(+1.50%) |
Mar 31, 2009 | 1.015 | 1.035 | 0.9843 | 1.020 | 6,666 | -0.03(-2.44%) |
Mar 30, 2009 | 1.020 | 1.046 | 1.010 | 1.046 | 28,626 | +0.03(+2.50%) |
Mar 26, 2009 | 0.9690 | 1.020 | 0.9690 | 1.020 | 10,980 | +0.10(+10.50%) |
Mar 25, 2009 | 0.9027 | 0.9384 | 0.8823 | 0.9231 | 22,260 | +0.04(+4.62%) |
Mar 24, 2009 | 0.9180 | 0.9180 | 0.8568 | 0.8823 | 13,372 | -0.04(-3.89%) |
Mar 23, 2009 | 0.9537 | 0.9843 | 0.8568 | 0.9180 | 18,099 | -0.04(-3.74%) |
Mar 20, 2009 | 0.9996 | 0.9996 | 0.9180 | 0.9537 | 7,254 | -0.04(-4.10%) |
Mar 19, 2009 | 1.010 | 1.020 | 0.9741 | 0.9945 | 4,313 | -0.03(-2.50%) |
Mar 18, 2009 | 1.017 | 1.045 | 0.9792 | 1.020 | 10,195 | +0.01(+0.50%) |
Mar 17, 2009 | 0.9180 | 1.076 | 0.9180 | 1.015 | 45,885 | +0.04(+3.65%) |
Mar 16, 2009 | 0.8313 | 1.061 | 0.8313 | 0.9792 | 18,358 | -0.05(-4.48%) |
Mar 13, 2009 | 1.020 | 1.025 | 0.9333 | 1.025 | 0 | +0.01(+0.50%) |
Mar 12, 2009 | 1.097 | 1.097 | 1.020 | 1.020 | 11,811 | -0.06(-5.21%) |
Mar 11, 2009 | 0.9996 | 1.085 | 0.9945 | 1.076 | 10,980 | +0.08(+8.21%) |
Mar 10, 2009 | 0.9486 | 1.030 | 0.8670 | 0.9945 | 52,156 | -0.05(-4.88%) |
Mar 09, 2009 | 0.9945 | 1.046 | 0.8823 | 1.046 | 39,440 | +0.03(+3.02%) |
Mar 06, 2009 | 1.010 | 1.020 | 1.010 | 1.015 | 0 | +0.03(+3.11%) |
Mar 05, 2009 | 0.9588 | 0.9945 | 0.9588 | 0.9843 | 7,254 | +0.00(+0.00%) |
Mar 04, 2009 | 1.015 | 1.015 | 0.9639 | 0.9843 | 39,564 | +0.07(+7.22%) |