Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.977 | 2.106 | 1.968 | 2.039 | 67,538 | +0.08(+4.31%) |
May 28, 2009 | 1.986 | 1.995 | 1.906 | 1.955 | 38,216 | +0.02(+0.92%) |
May 27, 2009 | 1.968 | 2.017 | 1.889 | 1.937 | 58,639 | -0.00(-0.23%) |
May 26, 2009 | 1.906 | 1.990 | 1.893 | 1.942 | 61,035 | -0.00(-0.23%) |
May 22, 2009 | 1.955 | 2.016 | 1.924 | 1.946 | 47,004 | -0.05(-2.44%) |
May 21, 2009 | 1.946 | 1.995 | 1.893 | 1.995 | 47,880 | +0.04(+2.27%) |
May 20, 2009 | 1.946 | 1.995 | 1.929 | 1.951 | 99,157 | +0.03(+1.38%) |
May 19, 2009 | 1.773 | 1.928 | 1.773 | 1.924 | 176,896 | +0.15(+8.50%) |
May 18, 2009 | 1.769 | 1.773 | 1.698 | 1.773 | 109,472 | +0.16(+9.59%) |
May 15, 2009 | 1.547 | 1.618 | 1.547 | 1.618 | 52,720 | +0.08(+4.88%) |
May 14, 2009 | 1.587 | 1.618 | 1.543 | 1.543 | 48,608 | -0.01(-0.57%) |
May 13, 2009 | 1.636 | 1.636 | 1.525 | 1.552 | 62,684 | -0.12(-6.91%) |
May 12, 2009 | 1.720 | 1.761 | 1.623 | 1.667 | 76,969 | -0.05(-2.84%) |
May 11, 2009 | 1.720 | 1.729 | 1.680 | 1.716 | 125,637 | +0.06(+3.75%) |
May 08, 2009 | 1.596 | 1.680 | 1.529 | 1.654 | 155,958 | +0.04(+2.47%) |
May 07, 2009 | 1.441 | 1.614 | 1.432 | 1.614 | 95,563 | +0.19(+13.40%) |
May 06, 2009 | 1.348 | 1.525 | 1.286 | 1.423 | 491,719 | +0.12(+8.81%) |
May 05, 2009 | 1.281 | 1.352 | 1.239 | 1.308 | 257,710 | +0.02(+1.72%) |
May 04, 2009 | 1.268 | 1.286 | 1.263 | 1.286 | 58,427 | +0.00(+0.35%) |
May 01, 2009 | 1.290 | 1.308 | 1.263 | 1.281 | 143,407 | +0.00(+0.35%) |
Apr 30, 2009 | 1.294 | 1.294 | 1.268 | 1.277 | 402,006 | -0.02(-1.37%) |
Apr 29, 2009 | 1.268 | 1.299 | 1.268 | 1.294 | 129,271 | +0.02(+1.39%) |
Apr 28, 2009 | 1.286 | 1.286 | 1.268 | 1.277 | 14,513 | -0.00(-0.35%) |
Apr 27, 2009 | 1.263 | 1.281 | 1.263 | 1.281 | 70,076 | +0.01(+1.03%) |
Apr 24, 2009 | 1.286 | 1.286 | 1.268 | 1.268 | 34,900 | -0.00(-0.33%) |
Apr 23, 2009 | 1.268 | 1.286 | 1.263 | 1.272 | 47,349 | +0.00(+0.35%) |
Apr 22, 2009 | 1.246 | 1.275 | 1.157 | 1.268 | 44,918 | -0.01(-0.69%) |
Apr 21, 2009 | 1.246 | 1.286 | 1.241 | 1.277 | 97,219 | +0.00(+0.35%) |
Apr 20, 2009 | 1.224 | 1.290 | 1.224 | 1.272 | 112,682 | +0.02(+1.41%) |
Apr 17, 2009 | 1.246 | 1.303 | 1.224 | 1.255 | 50,548 | -0.03(-2.08%) |
Apr 16, 2009 | 1.294 | 1.299 | 1.241 | 1.281 | 55,946 | +0.00(+0.00%) |
Apr 15, 2009 | 1.286 | 1.294 | 1.224 | 1.281 | 60,780 | -0.01(-1.03%) |
Apr 14, 2009 | 1.237 | 1.294 | 1.229 | 1.294 | 24,497 | +0.06(+4.66%) |
Apr 13, 2009 | 1.303 | 1.303 | 1.179 | 1.237 | 110,589 | -0.05(-3.79%) |
Apr 09, 2009 | 1.237 | 1.308 | 1.237 | 1.286 | 93,141 | +0.08(+6.62%) |
Apr 08, 2009 | 1.188 | 1.232 | 1.157 | 1.206 | 22,593 | +0.01(+0.74%) |
Apr 07, 2009 | 1.138 | 1.215 | 1.138 | 1.197 | 34,126 | +0.00(+0.37%) |
Apr 06, 2009 | 1.166 | 1.193 | 1.113 | 1.193 | 23,114 | -0.01(-1.10%) |
Apr 03, 2009 | 1.215 | 1.215 | 1.126 | 1.206 | 30,120 | +0.02(+1.49%) |
Apr 02, 2009 | 1.210 | 1.237 | 1.161 | 1.188 | 153,689 | +0.02(+1.90%) |
Apr 01, 2009 | 1.086 | 1.228 | 1.086 | 1.166 | 53,535 | +0.08(+7.35%) |
Mar 31, 2009 | 1.051 | 1.135 | 1.024 | 1.086 | 75,871 | +0.02(+2.08%) |
Mar 30, 2009 | 1.113 | 1.113 | 1.009 | 1.064 | 39,527 | -0.00(-0.41%) |
Mar 26, 2009 | 1.006 | 1.108 | 0.9664 | 1.068 | 63,167 | +0.05(+4.78%) |
Mar 25, 2009 | 1.117 | 1.126 | 1.015 | 1.020 | 89,744 | -0.11(-9.80%) |
Mar 24, 2009 | 1.130 | 1.197 | 1.122 | 1.130 | 72,916 | +0.02(+2.00%) |
Mar 23, 2009 | 1.108 | 1.175 | 1.064 | 1.108 | 98,047 | +0.01(+0.81%) |
Mar 20, 2009 | 1.006 | 1.099 | 0.9753 | 1.099 | 149,744 | +0.12(+11.71%) |
Mar 19, 2009 | 0.9620 | 1.060 | 0.9088 | 0.9842 | 76,886 | +0.06(+6.73%) |
Mar 18, 2009 | 0.8467 | 0.9221 | 0.8296 | 0.9221 | 51,117 | +0.06(+6.67%) |
Mar 17, 2009 | 0.8068 | 0.8645 | 0.8068 | 0.8645 | 27,233 | +0.04(+5.41%) |
Mar 16, 2009 | 0.7758 | 0.8201 | 0.7403 | 0.8201 | 91,079 | +0.03(+3.93%) |
Mar 13, 2009 | 0.8068 | 0.8210 | 0.7315 | 0.7891 | 31,857 | -0.03(-3.78%) |
Mar 12, 2009 | 0.6871 | 0.8201 | 0.6738 | 0.8201 | 112,335 | +0.13(+18.59%) |
Mar 11, 2009 | 0.7270 | 0.7448 | 0.6916 | 0.6916 | 47,052 | -0.01(-1.27%) |
Mar 10, 2009 | 0.6650 | 0.7093 | 0.6650 | 0.7004 | 400,592 | +0.04(+6.61%) |
Mar 09, 2009 | 0.6428 | 0.6570 | 0.6428 | 0.6570 | 31,059 | +0.01(+1.51%) |
Mar 06, 2009 | 0.6605 | 0.6605 | 0.6251 | 0.6472 | 42,299 | -0.02(-2.67%) |
Mar 05, 2009 | 0.6738 | 0.6783 | 0.6526 | 0.6650 | 94,429 | +0.00(+0.00%) |
Mar 04, 2009 | 0.6871 | 0.6871 | 0.6517 | 0.6650 | 67,804 | -0.02(-2.60%) |