Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.8835 | 1.002 | 0.8605 | 0.9229 | 1,835,409 | +0.09(+10.63%) |
Apr 29, 2009 | 0.6405 | 0.8802 | 0.6405 | 0.8342 | 1,899,731 | +0.21(+33.68%) |
Apr 28, 2009 | 0.5354 | 0.6240 | 0.5091 | 0.6240 | 1,069,197 | +0.08(+14.46%) |
Apr 27, 2009 | 0.4861 | 0.6043 | 0.4861 | 0.5452 | 1,056,123 | +0.06(+12.16%) |
Apr 24, 2009 | 0.4434 | 0.5551 | 0.4434 | 0.4861 | 1,132,788 | +0.04(+9.63%) |
Apr 23, 2009 | 0.4401 | 0.4500 | 0.4303 | 0.4434 | 315,345 | +0.00(+0.75%) |
Apr 22, 2009 | 0.4106 | 0.4467 | 0.4106 | 0.4401 | 288,019 | +0.01(+2.29%) |
Apr 21, 2009 | 0.4598 | 0.4598 | 0.4073 | 0.4303 | 446,303 | -0.02(-3.68%) |
Apr 20, 2009 | 0.4138 | 0.4467 | 0.4138 | 0.4467 | 694,449 | +0.02(+3.82%) |
Apr 17, 2009 | 0.3843 | 0.4335 | 0.3646 | 0.4303 | 1,190,225 | +0.04(+10.08%) |
Apr 16, 2009 | 0.4138 | 0.4171 | 0.3613 | 0.3908 | 634,612 | -0.00(-0.83%) |
Apr 15, 2009 | 0.4204 | 0.4204 | 0.3711 | 0.3941 | 432,029 | +0.01(+3.45%) |
Apr 14, 2009 | 0.3383 | 0.4434 | 0.3383 | 0.3810 | 2,000,090 | +0.04(+12.62%) |
Apr 13, 2009 | 0.3091 | 0.3481 | 0.3091 | 0.3383 | 940,380 | +0.01(+3.00%) |
Apr 09, 2009 | 0.2759 | 0.3284 | 0.2726 | 0.3284 | 653,840 | +0.06(+23.46%) |
Apr 08, 2009 | 0.2628 | 0.2923 | 0.2595 | 0.2660 | 366,066 | +0.01(+3.85%) |
Apr 07, 2009 | 0.2792 | 0.2792 | 0.2562 | 0.2562 | 527,087 | -0.01(-2.50%) |
Apr 06, 2009 | 0.2956 | 0.2956 | 0.2595 | 0.2628 | 598,533 | -0.03(-9.09%) |
Apr 03, 2009 | 0.2792 | 0.2956 | 0.2595 | 0.2890 | 351,823 | +0.01(+4.76%) |
Apr 02, 2009 | 0.2562 | 0.2759 | 0.2463 | 0.2759 | 785,923 | +0.04(+15.07%) |
Apr 01, 2009 | 0.2628 | 0.2628 | 0.2266 | 0.2398 | 540,380 | +0.00(+1.39%) |
Mar 31, 2009 | 0.2529 | 0.2693 | 0.2299 | 0.2365 | 818,775 | -0.01(-4.00%) |
Mar 30, 2009 | 0.2956 | 0.3153 | 0.2463 | 0.2463 | 679,308 | -0.10(-29.25%) |
Mar 26, 2009 | 0.3777 | 0.3843 | 0.3284 | 0.3481 | 664,347 | -0.01(-3.64%) |
Mar 25, 2009 | 0.3777 | 0.3941 | 0.3383 | 0.3613 | 453,120 | -0.00(-0.90%) |
Mar 24, 2009 | 0.3941 | 0.3941 | 0.3613 | 0.3646 | 256,906 | -0.01(-3.48%) |
Mar 23, 2009 | 0.3777 | 0.3876 | 0.3646 | 0.3777 | 461,450 | +0.05(+13.86%) |
Mar 20, 2009 | 0.3941 | 0.4500 | 0.3317 | 0.3317 | 1,270,946 | -0.03(-9.01%) |
Mar 19, 2009 | 0.3876 | 0.3974 | 0.3449 | 0.3646 | 307,438 | +0.00(+0.00%) |
Mar 18, 2009 | 0.3252 | 0.3646 | 0.3153 | 0.3646 | 542,837 | +0.04(+12.12%) |
Mar 17, 2009 | 0.3481 | 0.3547 | 0.3087 | 0.3252 | 326,282 | -0.03(-7.48%) |
Mar 16, 2009 | 0.4270 | 0.4434 | 0.3449 | 0.3514 | 478,125 | -0.05(-12.29%) |
Mar 13, 2009 | 0.3777 | 0.4559 | 0.3777 | 0.4007 | 0 | +0.03(+7.96%) |
Mar 12, 2009 | 0.2595 | 0.3744 | 0.2562 | 0.3711 | 672,884 | +0.10(+34.52%) |
Mar 11, 2009 | 0.2299 | 0.2857 | 0.2135 | 0.2759 | 334,167 | +0.05(+23.53%) |
Mar 10, 2009 | 0.2004 | 0.2463 | 0.2004 | 0.2233 | 248,515 | +0.02(+9.68%) |
Mar 09, 2009 | 0.1905 | 0.2102 | 0.1905 | 0.2036 | 378,568 | -0.01(-4.62%) |
Mar 06, 2009 | 0.2201 | 0.2201 | 0.1971 | 0.2135 | 0 | +0.01(+4.49%) |
Mar 05, 2009 | 0.2628 | 0.2628 | 0.2004 | 0.2043 | 256,330 | -0.02(-9.84%) |
Mar 04, 2009 | 0.2233 | 0.2332 | 0.2168 | 0.2266 | 696,231 | +0.04(+18.97%) |
Mar 02, 2009 | 0.1971 | 0.2020 | 0.1839 | 0.1905 | 415,283 | +0.00(+0.00%) |
Feb 27, 2009 | 0.2168 | 0.2430 | 0.1905 | 0.1905 | 0 | -0.03(-14.71%) |
Feb 26, 2009 | 0.2529 | 0.2595 | 0.2233 | 0.2233 | 782,395 | -0.02(-9.33%) |
Feb 25, 2009 | 0.2825 | 0.2825 | 0.2332 | 0.2463 | 894,512 | -0.04(-13.79%) |
Feb 24, 2009 | 0.2825 | 0.2870 | 0.2693 | 0.2857 | 907,820 | +0.00(+0.00%) |
Feb 23, 2009 | 0.3087 | 0.3252 | 0.2857 | 0.2857 | 552,388 | -0.01(-2.25%) |
Feb 20, 2009 | 0.3120 | 0.3221 | 0.2792 | 0.2923 | 783,275 | -0.02(-6.32%) |
Feb 19, 2009 | 0.4106 | 0.4106 | 0.2792 | 0.3120 | 2,308,085 | -0.10(-24.00%) |
Feb 18, 2009 | 0.4795 | 0.5189 | 0.4106 | 0.4106 | 391,240 | -0.06(-11.97%) |
Feb 17, 2009 | 0.4927 | 0.4927 | 0.4664 | 0.4664 | 359,039 | -0.03(-5.96%) |
Feb 13, 2009 | 0.5091 | 0.5419 | 0.4927 | 0.4959 | 210,953 | -0.01(-1.95%) |
Feb 12, 2009 | 0.4894 | 0.5091 | 0.4894 | 0.5058 | 178,646 | +0.01(+1.32%) |
Feb 11, 2009 | 0.5157 | 0.5321 | 0.4927 | 0.4992 | 248,478 | -0.01(-1.30%) |
Feb 10, 2009 | 0.5748 | 0.5912 | 0.4959 | 0.5058 | 479,563 | -0.06(-10.98%) |
Feb 09, 2009 | 0.5321 | 0.5682 | 0.5222 | 0.5682 | 335,818 | +0.05(+9.49%) |
Feb 06, 2009 | 0.4927 | 0.5584 | 0.4861 | 0.5189 | 446,738 | +0.02(+4.64%) |
Feb 05, 2009 | 0.5288 | 0.5288 | 0.4828 | 0.4959 | 362,775 | -0.04(-7.36%) |
Feb 04, 2009 | 0.6175 | 0.6175 | 0.5189 | 0.5354 | 431,137 | -0.07(-11.89%) |
Feb 03, 2009 | 0.5748 | 0.6076 | 0.5288 | 0.6076 | 466,763 | +0.04(+6.32%) |