Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.607 | 1.816 | 1.607 | 1.622 | 553,808 | +0.02(+1.46%) |
Apr 29, 2009 | 1.584 | 1.615 | 1.436 | 1.599 | 402,608 | +0.05(+3.52%) |
Apr 28, 2009 | 1.382 | 1.576 | 1.358 | 1.545 | 250,350 | +0.12(+8.74%) |
Apr 27, 2009 | 1.684 | 1.684 | 1.397 | 1.421 | 408,021 | -0.30(-17.57%) |
Apr 24, 2009 | 1.700 | 1.778 | 1.584 | 1.723 | 582,824 | +0.05(+2.78%) |
Apr 23, 2009 | 1.591 | 1.785 | 1.397 | 1.677 | 749,712 | +0.09(+5.37%) |
Apr 22, 2009 | 1.087 | 1.708 | 1.032 | 1.591 | 1,056,477 | +0.49(+44.37%) |
Apr 21, 2009 | 0.9626 | 1.102 | 0.9626 | 1.102 | 234,331 | +0.14(+14.52%) |
Apr 20, 2009 | 1.032 | 1.063 | 0.9548 | 0.9626 | 303,741 | -0.06(-6.06%) |
Apr 17, 2009 | 1.025 | 1.025 | 0.9470 | 1.025 | 276,827 | +0.01(+0.76%) |
Apr 16, 2009 | 0.9393 | 1.018 | 0.9315 | 1.017 | 240,282 | +0.09(+9.17%) |
Apr 15, 2009 | 0.8927 | 0.9781 | 0.8927 | 0.9315 | 391,499 | +0.05(+5.26%) |
Apr 14, 2009 | 0.9703 | 0.9858 | 0.8772 | 0.8849 | 520,426 | -0.12(-11.63%) |
Apr 13, 2009 | 0.9703 | 1.017 | 0.9548 | 1.001 | 242,244 | +0.02(+1.58%) |
Apr 09, 2009 | 1.017 | 1.032 | 0.9626 | 0.9858 | 476,664 | +0.04(+4.10%) |
Apr 08, 2009 | 0.8772 | 1.126 | 0.8772 | 0.9470 | 608,910 | +0.08(+8.93%) |
Apr 07, 2009 | 0.9237 | 0.9626 | 0.7530 | 0.8694 | 717,439 | -0.06(-6.67%) |
Apr 06, 2009 | 1.172 | 1.172 | 0.9315 | 0.9315 | 787,863 | -0.21(-18.37%) |
Apr 03, 2009 | 1.180 | 1.358 | 1.048 | 1.141 | 519,257 | -0.17(-13.02%) |
Apr 02, 2009 | 0.9703 | 1.320 | 0.9548 | 1.312 | 562,878 | +0.38(+40.83%) |
Apr 01, 2009 | 0.7530 | 0.9315 | 0.7530 | 0.9315 | 300,979 | +0.17(+22.45%) |
Mar 31, 2009 | 0.9160 | 0.9354 | 0.7607 | 0.7607 | 549,275 | -0.14(-15.52%) |
Mar 30, 2009 | 0.9315 | 0.9470 | 0.8539 | 0.9005 | 394,568 | -0.12(-12.12%) |
Mar 26, 2009 | 0.9315 | 1.025 | 0.8927 | 1.025 | 430,299 | +0.09(+10.00%) |
Mar 25, 2009 | 0.9082 | 0.9548 | 0.8772 | 0.9315 | 324,905 | +0.03(+3.45%) |
Mar 24, 2009 | 0.9470 | 1.009 | 0.9005 | 0.9005 | 283,187 | -0.09(-9.37%) |
Mar 23, 2009 | 0.9897 | 1.001 | 0.9703 | 0.9936 | 340,479 | +0.01(+0.79%) |
Mar 20, 2009 | 0.9703 | 1.180 | 0.9237 | 0.9858 | 862,097 | +0.02(+2.42%) |
Mar 19, 2009 | 1.087 | 1.087 | 0.9315 | 0.9626 | 194,841 | -0.11(-10.15%) |
Mar 18, 2009 | 0.9703 | 1.126 | 0.9626 | 1.071 | 279,335 | +0.10(+10.40%) |
Mar 17, 2009 | 0.9393 | 0.9858 | 0.8616 | 0.9703 | 266,052 | +0.04(+4.17%) |
Mar 16, 2009 | 0.9470 | 0.9626 | 0.9160 | 0.9315 | 179,898 | -0.02(-1.64%) |
Mar 13, 2009 | 0.9936 | 0.9936 | 0.9082 | 0.9470 | 0 | -0.01(-0.81%) |
Mar 12, 2009 | 0.9703 | 1.017 | 0.9082 | 0.9548 | 460,365 | -0.02(-1.60%) |
Mar 11, 2009 | 1.040 | 1.234 | 0.9315 | 0.9703 | 239,713 | -0.11(-10.07%) |
Mar 10, 2009 | 0.9703 | 1.265 | 0.9703 | 1.079 | 378,103 | +0.12(+13.01%) |
Mar 09, 2009 | 0.8461 | 1.009 | 0.8461 | 0.9548 | 355,251 | +0.10(+11.82%) |
Mar 06, 2009 | 0.9393 | 0.9626 | 0.8073 | 0.8539 | 0 | -0.08(-8.33%) |
Mar 05, 2009 | 1.032 | 1.087 | 0.9315 | 0.9315 | 113,017 | -0.12(-11.11%) |
Mar 04, 2009 | 0.9315 | 1.087 | 0.9237 | 1.048 | 307,741 | -0.13(-11.18%) |
Mar 02, 2009 | 0.7763 | 1.273 | 0.7685 | 1.180 | 693,680 | +0.44(+60.00%) |
Feb 27, 2009 | 0.5589 | 0.9470 | 0.5356 | 0.7374 | 898,676 | +0.22(+41.79%) |
Feb 26, 2009 | 0.7142 | 0.7374 | 0.5201 | 0.5201 | 732,894 | -0.18(-25.56%) |
Feb 25, 2009 | 0.8694 | 0.8694 | 0.6831 | 0.6986 | 338,678 | -0.15(-17.43%) |
Feb 24, 2009 | 0.7918 | 0.8927 | 0.7763 | 0.8461 | 284,636 | +0.09(+12.37%) |
Feb 23, 2009 | 0.8927 | 0.8927 | 0.7530 | 0.7530 | 266,915 | -0.05(-5.83%) |
Feb 20, 2009 | 0.8927 | 0.9237 | 0.7918 | 0.7995 | 167,938 | -0.11(-11.97%) |
Feb 19, 2009 | 1.048 | 1.071 | 0.8927 | 0.9082 | 144,377 | -0.13(-12.69%) |
Feb 18, 2009 | 1.102 | 1.102 | 1.017 | 1.040 | 149,121 | -0.05(-4.29%) |
Feb 17, 2009 | 1.413 | 1.436 | 1.087 | 1.087 | 417,306 | -0.38(-25.93%) |
Feb 13, 2009 | 1.320 | 1.545 | 1.312 | 1.467 | 260,738 | +0.16(+11.83%) |
Feb 12, 2009 | 1.374 | 1.374 | 1.250 | 1.312 | 99,952 | -0.09(-6.11%) |
Feb 11, 2009 | 1.343 | 1.452 | 1.343 | 1.397 | 137,718 | +0.05(+4.05%) |
Feb 10, 2009 | 1.521 | 1.568 | 1.343 | 1.343 | 208,526 | -0.19(-12.18%) |
Feb 09, 2009 | 1.537 | 1.568 | 1.483 | 1.529 | 120,607 | -0.01(-0.50%) |
Feb 06, 2009 | 1.397 | 1.552 | 1.397 | 1.537 | 276,991 | +0.13(+9.39%) |
Feb 05, 2009 | 1.343 | 1.537 | 1.118 | 1.405 | 410,653 | +0.05(+3.43%) |
Feb 04, 2009 | 1.638 | 1.646 | 1.312 | 1.358 | 287,197 | -0.27(-16.67%) |
Feb 03, 2009 | 1.490 | 1.684 | 1.343 | 1.630 | 417,315 | +0.15(+9.95%) |