Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.500 | 1.570 | 1.440 | 1.550 | 88,876 | +0.08(+5.44%) |
May 28, 2009 | 1.440 | 1.470 | 1.400 | 1.470 | 75,495 | +0.07(+5.00%) |
May 27, 2009 | 1.470 | 1.530 | 1.400 | 1.400 | 137,645 | -0.07(-4.76%) |
May 26, 2009 | 1.500 | 1.500 | 1.400 | 1.470 | 86,252 | -0.05(-3.29%) |
May 22, 2009 | 1.550 | 1.550 | 1.520 | 1.520 | 27,850 | +0.00(+0.00%) |
May 21, 2009 | 1.570 | 1.570 | 1.500 | 1.520 | 71,937 | -0.01(-0.65%) |
May 20, 2009 | 1.510 | 1.560 | 1.510 | 1.530 | 72,200 | +0.00(+0.00%) |
May 19, 2009 | 1.560 | 1.560 | 1.500 | 1.530 | 61,124 | -0.01(-0.66%) |
May 18, 2009 | 1.500 | 1.630 | 1.450 | 1.540 | 120,266 | +0.04(+2.67%) |
May 15, 2009 | 1.400 | 1.530 | 1.400 | 1.500 | 63,280 | +0.10(+7.14%) |
May 14, 2009 | 1.470 | 1.470 | 1.390 | 1.400 | 110,192 | -0.07(-4.76%) |
May 13, 2009 | 1.450 | 1.510 | 1.420 | 1.470 | 68,441 | -0.07(-4.55%) |
May 12, 2009 | 1.650 | 1.650 | 1.500 | 1.540 | 109,703 | -0.06(-3.75%) |
May 11, 2009 | 1.500 | 1.650 | 1.480 | 1.600 | 225,118 | +0.12(+8.11%) |
May 08, 2009 | 1.490 | 1.500 | 1.390 | 1.480 | 137,821 | +0.02(+1.37%) |
May 07, 2009 | 1.480 | 1.510 | 1.450 | 1.460 | 185,197 | -0.05(-3.31%) |
May 06, 2009 | 1.650 | 1.650 | 1.450 | 1.510 | 375,036 | -0.13(-7.93%) |
May 05, 2009 | 1.380 | 1.640 | 1.300 | 1.640 | 617,826 | +0.21(+14.69%) |
May 04, 2009 | 1.500 | 1.500 | 1.420 | 1.430 | 439,083 | -0.16(-10.06%) |
May 01, 2009 | 1.460 | 1.600 | 1.430 | 1.590 | 316,433 | +0.09(+6.00%) |
Apr 30, 2009 | 1.500 | 1.700 | 1.450 | 1.500 | 453,179 | -0.16(-9.64%) |
Apr 29, 2009 | 1.530 | 1.690 | 1.410 | 1.660 | 919,869 | -0.08(-4.60%) |
Apr 28, 2009 | 1.920 | 1.940 | 1.550 | 1.740 | 1,210,457 | -0.05(-2.79%) |
Apr 27, 2009 | 1.990 | 2.150 | 1.660 | 1.790 | 2,515,607 | +0.43(+31.62%) |
Apr 24, 2009 | 1.260 | 1.360 | 1.250 | 1.360 | 150,122 | +0.13(+10.57%) |
Apr 23, 2009 | 1.190 | 1.240 | 1.190 | 1.230 | 29,400 | +0.05(+4.24%) |
Apr 22, 2009 | 1.130 | 1.220 | 1.130 | 1.180 | 75,367 | +0.05(+4.42%) |
Apr 21, 2009 | 1.080 | 1.150 | 1.080 | 1.130 | 84,274 | +0.04(+3.67%) |
Apr 20, 2009 | 1.110 | 1.120 | 1.090 | 1.090 | 46,965 | -0.02(-1.80%) |
Apr 17, 2009 | 1.120 | 1.120 | 1.100 | 1.110 | 40,292 | +0.00(+0.00%) |
Apr 16, 2009 | 1.100 | 1.120 | 1.100 | 1.110 | 48,600 | +0.01(+0.91%) |
Apr 15, 2009 | 1.100 | 1.110 | 1.090 | 1.100 | 13,500 | +0.00(+0.00%) |
Apr 14, 2009 | 1.060 | 1.120 | 1.060 | 1.100 | 147,650 | +0.04(+3.77%) |
Apr 13, 2009 | 1.060 | 1.080 | 1.060 | 1.060 | 249,750 | +0.00(+0.00%) |
Apr 09, 2009 | 1.030 | 1.080 | 1.030 | 1.060 | 60,220 | +0.03(+2.91%) |
Apr 08, 2009 | 1.020 | 1.080 | 0.9801 | 1.030 | 118,479 | +0.00(+0.00%) |
Apr 07, 2009 | 1.060 | 1.060 | 1.000 | 1.030 | 200,600 | -0.04(-3.74%) |
Apr 06, 2009 | 1.000 | 1.070 | 1.000 | 1.070 | 25,853 | +0.01(+0.94%) |
Apr 03, 2009 | 1.030 | 1.070 | 1.030 | 1.060 | 25,650 | +0.03(+2.91%) |
Apr 02, 2009 | 0.9900 | 1.070 | 0.9900 | 1.030 | 72,700 | +0.04(+4.04%) |
Apr 01, 2009 | 0.9800 | 1.000 | 0.9800 | 0.9900 | 13,132 | +0.00(+0.00%) |
Mar 31, 2009 | 0.9500 | 0.9900 | 0.9400 | 0.9900 | 12,000 | +0.03(+3.13%) |
Mar 30, 2009 | 0.9800 | 0.9800 | 0.9000 | 0.9600 | 16,500 | +0.01(+1.05%) |
Mar 26, 2009 | 0.9000 | 0.9900 | 0.8700 | 0.9500 | 30,550 | +0.08(+9.20%) |
Mar 25, 2009 | 0.8500 | 0.9300 | 0.8500 | 0.8700 | 42,600 | +0.03(+3.57%) |
Mar 24, 2009 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | 9,600 | +0.00(+0.00%) |
Mar 23, 2009 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | 11,945 | +0.04(+5.00%) |
Mar 20, 2009 | 0.8101 | 0.8200 | 0.8000 | 0.8000 | 15,200 | -0.01(-1.25%) |
Mar 19, 2009 | 0.8399 | 0.8500 | 0.8100 | 0.8101 | 19,500 | -0.02(-2.40%) |
Mar 18, 2009 | 0.8300 | 0.8311 | 0.8100 | 0.8300 | 12,160 | -0.02(-2.35%) |
Mar 17, 2009 | 0.7600 | 0.8500 | 0.7500 | 0.8500 | 98,400 | +0.08(+10.39%) |
Mar 16, 2009 | 0.7600 | 0.7800 | 0.7500 | 0.7700 | 35,000 | +0.00(+0.00%) |
Mar 13, 2009 | 0.7800 | 0.7800 | 0.7600 | 0.7700 | 0 | -0.01(-1.28%) |
Mar 12, 2009 | 0.7900 | 0.8100 | 0.7800 | 0.7800 | 11,100 | -0.00(-0.22%) |
Mar 11, 2009 | 0.8000 | 0.8000 | 0.7606 | 0.7817 | 56,686 | -0.04(-4.66%) |
Mar 10, 2009 | 0.8100 | 0.8300 | 0.8000 | 0.8199 | 31,649 | +0.02(+2.49%) |
Mar 09, 2009 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | 11,500 | -0.01(-1.23%) |
Mar 06, 2009 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | 0 | -0.01(-1.22%) |
Mar 05, 2009 | 0.8300 | 0.8400 | 0.8200 | 0.8200 | 3,500 | -0.01(-1.20%) |
Mar 04, 2009 | 0.8300 | 0.8500 | 0.8300 | 0.8300 | 14,600 | +0.03(+3.75%) |