Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.160 | 1.200 | 1.120 | 1.170 | 378,185 | -0.03(-2.50%) |
May 28, 2009 | 1.140 | 1.200 | 1.070 | 1.200 | 353,702 | +0.12(+11.11%) |
May 27, 2009 | 1.030 | 1.120 | 1.030 | 1.080 | 1,626,929 | +0.04(+3.85%) |
May 26, 2009 | 1.020 | 1.090 | 1.010 | 1.040 | 243,172 | +0.01(+0.97%) |
May 22, 2009 | 1.100 | 1.100 | 1.020 | 1.030 | 284,031 | -0.07(-6.36%) |
May 21, 2009 | 1.080 | 1.100 | 1.043 | 1.100 | 78,811 | +0.02(+1.85%) |
May 20, 2009 | 1.100 | 1.100 | 1.000 | 1.080 | 2,289,459 | +0.03(+2.86%) |
May 19, 2009 | 0.9700 | 1.130 | 0.9400 | 1.050 | 884,470 | +0.07(+7.14%) |
May 18, 2009 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | 85,259 | +0.07(+7.69%) |
May 15, 2009 | 0.9500 | 0.9600 | 0.9100 | 0.9100 | 62,322 | -0.04(-4.21%) |
May 14, 2009 | 0.9000 | 0.9500 | 0.8900 | 0.9500 | 67,385 | +0.05(+5.56%) |
May 13, 2009 | 0.9200 | 0.9500 | 0.8600 | 0.9000 | 671,646 | -0.03(-2.70%) |
May 12, 2009 | 0.9700 | 1.000 | 0.9100 | 0.9250 | 209,192 | -0.02(-2.63%) |
May 11, 2009 | 0.9000 | 0.9600 | 0.9000 | 0.9500 | 89,949 | +0.05(+5.56%) |
May 08, 2009 | 0.8800 | 0.9500 | 0.8800 | 0.9000 | 101,542 | +0.02(+2.27%) |
May 07, 2009 | 0.8500 | 0.8800 | 0.8400 | 0.8800 | 64,713 | +0.04(+4.76%) |
May 06, 2009 | 0.8500 | 0.8700 | 0.8300 | 0.8400 | 108,247 | +0.00(+0.00%) |
May 05, 2009 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 90,624 | +0.02(+2.44%) |
May 04, 2009 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 210,479 | +0.02(+2.17%) |
May 01, 2009 | 0.8500 | 0.8500 | 0.8000 | 0.8026 | 87,343 | -0.05(-5.58%) |
Apr 30, 2009 | 0.8500 | 0.8999 | 0.8400 | 0.8500 | 285,663 | -0.01(-1.16%) |
Apr 29, 2009 | 0.8600 | 0.9100 | 0.8600 | 0.8600 | 56,111 | -0.05(-5.49%) |
Apr 28, 2009 | 0.8600 | 0.9300 | 0.8600 | 0.9100 | 62,628 | +0.03(+3.41%) |
Apr 27, 2009 | 0.9200 | 0.9500 | 0.8800 | 0.8800 | 148,259 | -0.05(-5.38%) |
Apr 24, 2009 | 0.9300 | 0.9390 | 0.9000 | 0.9300 | 104,928 | +0.01(+0.76%) |
Apr 23, 2009 | 0.8800 | 0.9300 | 0.8700 | 0.9230 | 88,370 | +0.06(+7.33%) |
Apr 22, 2009 | 0.8699 | 0.8800 | 0.8600 | 0.8600 | 28,900 | +0.02(+2.38%) |
Apr 21, 2009 | 0.8401 | 0.8700 | 0.8399 | 0.8400 | 80,920 | -0.01(-1.18%) |
Apr 20, 2009 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 32,110 | -0.04(-4.49%) |
Apr 17, 2009 | 0.8700 | 0.8900 | 0.8600 | 0.8900 | 50,042 | +0.02(+2.30%) |
Apr 16, 2009 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 13,825 | +0.03(+3.45%) |
Apr 15, 2009 | 0.8300 | 0.8800 | 0.8300 | 0.8410 | 21,500 | -0.02(-2.21%) |
Apr 14, 2009 | 0.8500 | 0.8799 | 0.8500 | 0.8600 | 44,319 | -0.01(-1.15%) |
Apr 13, 2009 | 0.8800 | 0.8800 | 0.8500 | 0.8700 | 32,385 | +0.01(+1.16%) |
Apr 09, 2009 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 52,650 | +0.02(+2.38%) |
Apr 08, 2009 | 0.8800 | 0.8800 | 0.8200 | 0.8400 | 7,570 | -0.01(-0.59%) |
Apr 07, 2009 | 0.8800 | 0.8800 | 0.8300 | 0.8450 | 19,237 | -0.01(-0.59%) |
Apr 06, 2009 | 0.8800 | 0.8800 | 0.8200 | 0.8500 | 35,673 | -0.04(-4.49%) |
Apr 03, 2009 | 0.8300 | 0.8900 | 0.8000 | 0.8900 | 135,303 | +0.10(+12.66%) |
Apr 02, 2009 | 0.8000 | 0.8199 | 0.7800 | 0.7900 | 101,023 | -0.01(-1.25%) |
Apr 01, 2009 | 0.8000 | 0.8000 | 0.7600 | 0.8000 | 75,829 | -0.06(-6.98%) |
Mar 31, 2009 | 0.7200 | 0.8600 | 0.7100 | 0.8600 | 225,716 | +0.14(+19.28%) |
Mar 30, 2009 | 0.7300 | 0.7500 | 0.7210 | 0.7210 | 37,755 | -0.04(-5.13%) |
Mar 26, 2009 | 0.7500 | 0.7600 | 0.7001 | 0.7600 | 140,388 | +0.03(+4.11%) |
Mar 25, 2009 | 0.7100 | 0.7300 | 0.6950 | 0.7300 | 69,402 | +0.02(+2.82%) |
Mar 24, 2009 | 0.6900 | 0.7301 | 0.6900 | 0.7100 | 111,467 | +0.02(+2.90%) |
Mar 23, 2009 | 0.6990 | 0.7300 | 0.6899 | 0.6900 | 244,200 | +0.00(+0.00%) |
Mar 20, 2009 | 0.7500 | 0.7500 | 0.6800 | 0.6900 | 86,547 | -0.06(-8.00%) |
Mar 19, 2009 | 0.7699 | 0.7699 | 0.7100 | 0.7500 | 66,144 | -0.01(-1.32%) |
Mar 18, 2009 | 0.8988 | 0.8988 | 0.6800 | 0.7600 | 229,569 | -0.16(-17.39%) |
Mar 17, 2009 | 0.8900 | 0.9200 | 0.8605 | 0.9200 | 60,725 | +0.05(+5.75%) |
Mar 16, 2009 | 0.9100 | 0.9300 | 0.8700 | 0.8700 | 32,975 | -0.04(-4.40%) |
Mar 13, 2009 | 0.8712 | 0.9397 | 0.8600 | 0.9100 | 92,543 | +0.06(+7.06%) |
Mar 12, 2009 | 0.8300 | 0.9000 | 0.8200 | 0.8500 | 70,684 | -0.01(-1.16%) |
Mar 11, 2009 | 0.8900 | 0.9100 | 0.8220 | 0.8600 | 29,902 | -0.03(-3.37%) |
Mar 10, 2009 | 0.7900 | 0.8900 | 0.7800 | 0.8900 | 25,278 | +0.09(+11.25%) |
Mar 09, 2009 | 0.8400 | 0.8420 | 0.7800 | 0.8000 | 16,777 | -0.04(-4.76%) |
Mar 06, 2009 | 0.8000 | 0.8900 | 0.8000 | 0.8400 | 42,395 | +0.04(+5.00%) |
Mar 05, 2009 | 0.8400 | 0.8400 | 0.7600 | 0.8000 | 83,564 | -0.02(-2.44%) |
Mar 04, 2009 | 0.8900 | 0.9000 | 0.8200 | 0.8200 | 11,870 | -0.02(-2.38%) |