Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.164 | 1.232 | 1.125 | 1.207 | 1,215,337 | +0.05(+4.64%) |
Apr 29, 2009 | 1.095 | 1.164 | 1.071 | 1.154 | 1,117,826 | +0.05(+4.40%) |
Apr 28, 2009 | 1.086 | 1.159 | 1.071 | 1.105 | 1,020,599 | -0.03(-2.58%) |
Apr 27, 2009 | 1.120 | 1.217 | 1.071 | 1.134 | 1,230,093 | -0.02(-1.69%) |
Apr 24, 2009 | 1.193 | 1.232 | 1.120 | 1.154 | 770,578 | -0.02(-1.66%) |
Apr 23, 2009 | 1.266 | 1.310 | 1.120 | 1.173 | 1,267,943 | -0.04(-3.60%) |
Apr 22, 2009 | 1.241 | 1.402 | 1.168 | 1.217 | 1,341,637 | -0.01(-0.79%) |
Apr 21, 2009 | 1.056 | 1.246 | 0.9883 | 1.227 | 1,999,785 | +0.19(+18.31%) |
Apr 20, 2009 | 1.509 | 1.509 | 0.9883 | 1.037 | 3,290,232 | -0.35(-25.26%) |
Apr 17, 2009 | 1.251 | 1.407 | 1.168 | 1.388 | 1,573,385 | +0.18(+14.46%) |
Apr 16, 2009 | 1.276 | 1.280 | 1.144 | 1.212 | 1,349,155 | -0.01(-0.80%) |
Apr 15, 2009 | 1.164 | 1.256 | 1.100 | 1.222 | 2,190,415 | +0.10(+8.66%) |
Apr 14, 2009 | 1.071 | 1.392 | 1.022 | 1.125 | 4,275,991 | +0.13(+12.68%) |
Apr 13, 2009 | 0.9445 | 1.071 | 0.8033 | 0.9980 | 2,101,143 | +0.12(+13.89%) |
Apr 09, 2009 | 0.8666 | 0.9007 | 0.8033 | 0.8763 | 2,468,255 | +0.15(+20.00%) |
Apr 08, 2009 | 0.7838 | 0.7838 | 0.7205 | 0.7303 | 1,199,443 | -0.02(-3.23%) |
Apr 07, 2009 | 0.8276 | 0.8276 | 0.7497 | 0.7546 | 1,422,804 | -0.05(-6.63%) |
Apr 06, 2009 | 0.8715 | 0.8715 | 0.7303 | 0.8082 | 1,431,263 | -0.04(-5.14%) |
Apr 03, 2009 | 0.8812 | 0.8812 | 0.8082 | 0.8520 | 1,053,609 | +0.02(+2.94%) |
Apr 02, 2009 | 0.8033 | 0.9251 | 0.7887 | 0.8276 | 1,715,125 | +0.09(+11.84%) |
Apr 01, 2009 | 0.6719 | 0.8071 | 0.6719 | 0.7400 | 1,190,118 | +0.07(+10.14%) |
Mar 31, 2009 | 0.7205 | 0.7497 | 0.6621 | 0.6719 | 1,229,748 | -0.01(-2.13%) |
Mar 30, 2009 | 0.8276 | 0.8276 | 0.6572 | 0.6865 | 1,718,857 | -0.23(-25.40%) |
Mar 26, 2009 | 0.8958 | 1.018 | 0.8763 | 0.9201 | 3,146,360 | +0.07(+8.00%) |
Mar 25, 2009 | 0.6232 | 0.9640 | 0.6086 | 0.8520 | 6,212,196 | +0.25(+42.28%) |
Mar 24, 2009 | 0.6086 | 0.6524 | 0.5842 | 0.5988 | 1,718,461 | -0.01(-1.60%) |
Mar 23, 2009 | 0.5875 | 0.6134 | 0.5842 | 0.6086 | 2,340,733 | +0.05(+8.70%) |
Mar 20, 2009 | 0.6280 | 0.6280 | 0.5404 | 0.5599 | 1,235,007 | -0.03(-5.74%) |
Mar 19, 2009 | 0.5842 | 0.6086 | 0.5647 | 0.5940 | 1,888,871 | +0.03(+6.09%) |
Mar 18, 2009 | 0.5355 | 0.5696 | 0.5355 | 0.5599 | 1,080,862 | +0.00(+0.88%) |
Mar 17, 2009 | 0.6086 | 0.6086 | 0.5355 | 0.5550 | 940,956 | -0.03(-5.79%) |
Mar 16, 2009 | 0.6329 | 0.6329 | 0.5550 | 0.5891 | 1,059,024 | -0.03(-4.72%) |
Mar 13, 2009 | 0.6524 | 0.7011 | 0.6134 | 0.6183 | 0 | -0.01(-1.55%) |
Mar 12, 2009 | 0.5842 | 0.6329 | 0.5550 | 0.6280 | 776,804 | +0.02(+3.20%) |
Mar 11, 2009 | 0.6426 | 0.6572 | 0.5842 | 0.6086 | 757,100 | -0.02(-3.10%) |
Mar 10, 2009 | 0.6378 | 0.7059 | 0.5940 | 0.6280 | 1,359,292 | -0.00(-0.77%) |
Mar 09, 2009 | 0.6524 | 0.6816 | 0.6086 | 0.6329 | 844,353 | -0.02(-2.99%) |
Mar 06, 2009 | 0.5842 | 0.6621 | 0.5842 | 0.6524 | 0 | +0.07(+11.67%) |
Mar 05, 2009 | 0.6134 | 0.6232 | 0.5404 | 0.5842 | 2,069,825 | -0.08(-12.41%) |
Mar 04, 2009 | 0.5696 | 0.6962 | 0.5355 | 0.6670 | 4,203,361 | +0.28(+73.42%) |
Mar 02, 2009 | 0.5647 | 0.6037 | 0.3797 | 0.3846 | 6,452,113 | -0.25(-39.23%) |
Feb 27, 2009 | 0.9834 | 0.9834 | 0.5161 | 0.6329 | 5,429,001 | -0.37(-36.89%) |
Feb 26, 2009 | 1.461 | 1.461 | 0.9786 | 1.003 | 4,538,580 | -0.62(-38.14%) |
Feb 25, 2009 | 1.787 | 1.787 | 1.582 | 1.621 | 638,802 | -0.18(-9.76%) |
Feb 24, 2009 | 1.314 | 1.879 | 1.310 | 1.796 | 1,346,955 | +0.46(+34.18%) |
Feb 23, 2009 | 1.626 | 1.626 | 1.339 | 1.339 | 511,015 | -0.11(-7.41%) |
Feb 20, 2009 | 1.485 | 1.534 | 1.363 | 1.446 | 887,116 | -0.08(-5.41%) |
Feb 19, 2009 | 1.655 | 1.704 | 1.465 | 1.529 | 781,600 | -0.11(-6.55%) |
Feb 18, 2009 | 1.908 | 1.908 | 1.582 | 1.636 | 620,719 | -0.12(-6.67%) |
Feb 17, 2009 | 1.835 | 1.933 | 1.722 | 1.753 | 609,812 | -0.19(-9.77%) |
Feb 13, 2009 | 1.928 | 1.981 | 1.879 | 1.943 | 406,531 | +0.04(+2.05%) |
Feb 12, 2009 | 1.933 | 1.943 | 1.821 | 1.904 | 441,556 | +0.01(+0.77%) |
Feb 11, 2009 | 1.840 | 1.981 | 1.840 | 1.889 | 300,736 | +0.02(+1.04%) |
Feb 10, 2009 | 2.020 | 2.067 | 1.855 | 1.869 | 880,691 | -0.12(-5.88%) |
Feb 09, 2009 | 1.977 | 2.089 | 1.947 | 1.986 | 693,450 | -0.04(-2.16%) |
Feb 06, 2009 | 1.855 | 2.108 | 1.855 | 2.030 | 961,135 | +0.14(+7.47%) |
Feb 05, 2009 | 1.899 | 1.923 | 1.607 | 1.889 | 1,325,332 | -0.03(-1.52%) |
Feb 04, 2009 | 1.938 | 2.035 | 1.904 | 1.918 | 922,535 | -0.09(-4.37%) |
Feb 03, 2009 | 1.986 | 2.040 | 1.928 | 2.006 | 587,285 | -0.01(-0.72%) |