Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.544 | 1.637 | 1.434 | 1.586 | 1,142,301 | +0.05(+3.30%) |
May 28, 2009 | 1.653 | 1.653 | 1.443 | 1.535 | 291,958 | -0.08(-5.21%) |
May 27, 2009 | 1.578 | 1.670 | 1.578 | 1.620 | 356,487 | +0.02(+1.05%) |
May 26, 2009 | 1.468 | 1.603 | 1.459 | 1.603 | 452,607 | +0.11(+7.34%) |
May 22, 2009 | 1.518 | 1.586 | 1.485 | 1.493 | 508,449 | -0.03(-1.67%) |
May 21, 2009 | 1.417 | 1.561 | 1.400 | 1.518 | 621,709 | +0.06(+4.05%) |
May 20, 2009 | 1.451 | 1.510 | 1.375 | 1.459 | 379,958 | +0.03(+2.37%) |
May 19, 2009 | 1.451 | 1.485 | 1.367 | 1.426 | 198,609 | -0.08(-5.06%) |
May 18, 2009 | 1.367 | 1.518 | 1.358 | 1.502 | 440,394 | +0.16(+11.95%) |
May 15, 2009 | 1.392 | 1.409 | 1.308 | 1.341 | 521,831 | -0.03(-2.45%) |
May 14, 2009 | 1.257 | 1.409 | 1.257 | 1.375 | 418,623 | +0.09(+7.24%) |
May 13, 2009 | 1.333 | 1.653 | 1.265 | 1.282 | 706,286 | -0.07(-5.00%) |
May 12, 2009 | 1.502 | 1.502 | 1.333 | 1.350 | 872,206 | -0.13(-8.57%) |
May 11, 2009 | 1.645 | 1.645 | 1.265 | 1.476 | 212,751 | -0.09(-5.91%) |
May 08, 2009 | 1.476 | 1.645 | 1.476 | 1.569 | 701,539 | +0.10(+6.90%) |
May 07, 2009 | 1.662 | 1.662 | 1.181 | 1.468 | 663,407 | +0.01(+0.58%) |
May 06, 2009 | 1.518 | 1.578 | 1.400 | 1.459 | 473,744 | -0.03(-1.70%) |
May 05, 2009 | 1.493 | 1.518 | 1.400 | 1.485 | 526,755 | -0.03(-1.68%) |
May 04, 2009 | 1.443 | 1.510 | 1.392 | 1.510 | 309,955 | +0.10(+7.19%) |
May 01, 2009 | 1.443 | 1.451 | 1.341 | 1.409 | 346,692 | -0.04(-2.91%) |
Apr 30, 2009 | 1.645 | 1.662 | 1.417 | 1.451 | 922,016 | -0.17(-10.42%) |
Apr 29, 2009 | 1.173 | 1.620 | 1.164 | 1.620 | 658,158 | +0.47(+41.18%) |
Apr 28, 2009 | 1.080 | 1.164 | 1.063 | 1.147 | 791,871 | +0.05(+4.62%) |
Apr 27, 2009 | 1.055 | 1.130 | 1.012 | 1.097 | 308,504 | +0.02(+1.56%) |
Apr 24, 2009 | 1.012 | 1.139 | 0.9533 | 1.080 | 527,769 | +0.08(+8.47%) |
Apr 23, 2009 | 1.004 | 1.038 | 0.9313 | 0.9955 | 378,297 | -0.01(-0.84%) |
Apr 22, 2009 | 1.038 | 1.038 | 0.9448 | 1.004 | 378,381 | -0.01(-0.83%) |
Apr 21, 2009 | 0.8436 | 1.038 | 0.8183 | 1.012 | 677,505 | +0.17(+20.00%) |
Apr 20, 2009 | 0.8183 | 0.8774 | 0.8014 | 0.8436 | 465,219 | -0.02(-1.96%) |
Apr 17, 2009 | 0.8689 | 0.8689 | 0.8014 | 0.8605 | 452,264 | +0.02(+2.00%) |
Apr 16, 2009 | 0.8267 | 0.8436 | 0.7592 | 0.8436 | 311,680 | +0.03(+3.09%) |
Apr 15, 2009 | 0.7592 | 0.8183 | 0.7592 | 0.8183 | 419,550 | +0.04(+5.43%) |
Apr 14, 2009 | 0.8014 | 0.8352 | 0.7508 | 0.7761 | 242,436 | -0.06(-7.07%) |
Apr 13, 2009 | 0.7677 | 0.8428 | 0.7424 | 0.8352 | 573,151 | +0.04(+5.32%) |
Apr 09, 2009 | 0.7761 | 0.7930 | 0.7339 | 0.7930 | 306,909 | +0.06(+8.05%) |
Apr 08, 2009 | 0.7086 | 0.7761 | 0.7086 | 0.7339 | 145,497 | +0.04(+6.10%) |
Apr 07, 2009 | 0.7339 | 0.7592 | 0.6833 | 0.6918 | 723,142 | -0.06(-7.87%) |
Apr 06, 2009 | 0.7761 | 0.8183 | 0.7255 | 0.7508 | 1,050,272 | -0.07(-8.25%) |
Apr 03, 2009 | 0.7761 | 0.8267 | 0.7678 | 0.8183 | 223,828 | +0.04(+5.43%) |
Apr 02, 2009 | 0.8014 | 0.8099 | 0.7339 | 0.7761 | 463,939 | +0.02(+2.22%) |
Apr 01, 2009 | 0.7255 | 0.7761 | 0.7171 | 0.7592 | 273,294 | +0.03(+3.45%) |
Mar 31, 2009 | 0.7677 | 0.8099 | 0.7255 | 0.7339 | 247,244 | -0.01(-1.14%) |
Mar 30, 2009 | 0.7255 | 0.8436 | 0.7171 | 0.7424 | 330,143 | -0.08(-9.28%) |
Mar 26, 2009 | 0.8014 | 0.8436 | 0.7761 | 0.8183 | 320,734 | +0.04(+5.43%) |
Mar 25, 2009 | 0.7255 | 0.8183 | 0.7171 | 0.7761 | 294,939 | +0.06(+8.24%) |
Mar 24, 2009 | 0.7339 | 0.7677 | 0.7171 | 0.7171 | 312,840 | -0.04(-5.56%) |
Mar 23, 2009 | 0.7836 | 0.7930 | 0.7424 | 0.7592 | 450,900 | +0.06(+8.43%) |
Mar 20, 2009 | 0.7424 | 0.7846 | 0.7002 | 0.7002 | 627,044 | -0.03(-3.49%) |
Mar 19, 2009 | 0.8352 | 0.8436 | 0.7255 | 0.7255 | 329,698 | -0.09(-11.34%) |
Mar 18, 2009 | 0.8267 | 0.8267 | 0.7424 | 0.8183 | 396,623 | -0.03(-3.00%) |
Mar 17, 2009 | 0.7171 | 0.8436 | 0.6496 | 0.8436 | 269,905 | +0.13(+17.65%) |
Mar 16, 2009 | 0.6833 | 0.7592 | 0.6665 | 0.7171 | 273,394 | +0.05(+7.59%) |
Mar 13, 2009 | 0.7508 | 0.7592 | 0.6580 | 0.6665 | 0 | -0.08(-11.24%) |
Mar 12, 2009 | 0.6580 | 0.7592 | 0.6496 | 0.7508 | 615,850 | +0.08(+12.66%) |
Mar 11, 2009 | 0.7086 | 0.7592 | 0.6411 | 0.6665 | 315,518 | -0.03(-4.82%) |
Mar 10, 2009 | 0.6158 | 0.7339 | 0.6070 | 0.7002 | 377,579 | +0.12(+20.29%) |
Mar 09, 2009 | 0.7086 | 0.7677 | 0.5062 | 0.5821 | 551,389 | -0.13(-18.82%) |
Mar 06, 2009 | 0.7339 | 0.7761 | 0.7171 | 0.7171 | 0 | -0.01(-1.16%) |
Mar 05, 2009 | 0.7086 | 0.7592 | 0.7002 | 0.7255 | 87,360 | -0.03(-3.37%) |
Mar 04, 2009 | 0.7424 | 0.8014 | 0.6918 | 0.7508 | 354,556 | +0.00(+0.00%) |