Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.140 | 1.140 | 1.020 | 1.100 | 180,030 | +0.06(+5.77%) |
May 28, 2009 | 0.9600 | 1.040 | 0.9600 | 1.040 | 82,095 | +0.10(+10.64%) |
May 27, 2009 | 1.020 | 1.030 | 0.9300 | 0.9400 | 225,850 | -0.07(-6.93%) |
May 26, 2009 | 1.020 | 1.060 | 1.010 | 1.010 | 217,378 | -0.04(-3.82%) |
May 22, 2009 | 1.060 | 1.080 | 1.050 | 1.050 | 54,700 | -0.01(-0.93%) |
May 21, 2009 | 1.070 | 1.090 | 1.060 | 1.060 | 15,275 | -0.03(-2.75%) |
May 20, 2009 | 1.100 | 1.150 | 1.080 | 1.090 | 134,600 | +0.00(+0.00%) |
May 19, 2009 | 1.020 | 1.110 | 1.020 | 1.090 | 104,511 | +0.10(+10.10%) |
May 18, 2009 | 0.9900 | 1.080 | 0.9900 | 0.9900 | 34,850 | +0.00(+0.00%) |
May 15, 2009 | 1.030 | 1.040 | 0.9900 | 0.9900 | 112,010 | -0.04(-3.88%) |
May 14, 2009 | 1.030 | 1.040 | 0.9999 | 1.030 | 384,500 | +0.00(+0.00%) |
May 13, 2009 | 1.130 | 1.180 | 1.000 | 1.030 | 185,863 | -0.12(-10.43%) |
May 12, 2009 | 1.100 | 1.180 | 1.090 | 1.150 | 1,024,400 | +0.07(+6.48%) |
May 11, 2009 | 1.030 | 1.080 | 1.000 | 1.080 | 107,826 | +0.04(+3.85%) |
May 08, 2009 | 1.000 | 1.040 | 0.9900 | 1.040 | 90,830 | +0.05(+4.52%) |
May 07, 2009 | 1.080 | 1.080 | 0.9899 | 0.9950 | 523,123 | -0.05(-4.33%) |
May 06, 2009 | 1.000 | 1.050 | 0.9900 | 1.040 | 274,250 | +0.06(+6.12%) |
May 05, 2009 | 1.050 | 1.050 | 0.9529 | 0.9800 | 76,950 | -0.06(-5.77%) |
May 04, 2009 | 1.030 | 1.050 | 1.030 | 1.040 | 321,882 | +0.09(+9.47%) |
May 01, 2009 | 0.8600 | 0.9600 | 0.8600 | 0.9500 | 189,333 | +0.08(+9.20%) |
Apr 30, 2009 | 1.000 | 1.030 | 0.8500 | 0.8700 | 873,176 | -0.08(-8.42%) |
Apr 29, 2009 | 0.9000 | 0.9999 | 0.9000 | 0.9500 | 562,873 | +0.07(+7.95%) |
Apr 28, 2009 | 0.9200 | 0.9400 | 0.8720 | 0.8800 | 92,106 | -0.05(-5.38%) |
Apr 27, 2009 | 0.8200 | 0.9900 | 0.8200 | 0.9300 | 543,369 | +0.11(+13.40%) |
Apr 24, 2009 | 0.7200 | 0.8890 | 0.7200 | 0.8201 | 301,381 | +0.07(+9.35%) |
Apr 23, 2009 | 0.7000 | 0.7500 | 0.6900 | 0.7500 | 231,850 | +0.08(+11.91%) |
Apr 22, 2009 | 0.6400 | 0.6801 | 0.6300 | 0.6702 | 172,700 | +0.05(+7.92%) |
Apr 21, 2009 | 0.5900 | 0.6450 | 0.5810 | 0.6210 | 163,521 | +0.03(+5.25%) |
Apr 20, 2009 | 0.6700 | 0.6800 | 0.5800 | 0.5900 | 135,700 | -0.09(-13.43%) |
Apr 17, 2009 | 0.6900 | 0.7388 | 0.6810 | 0.6815 | 105,492 | -0.03(-4.01%) |
Apr 16, 2009 | 0.6800 | 0.7500 | 0.6550 | 0.7100 | 158,330 | +0.06(+9.23%) |
Apr 15, 2009 | 0.6699 | 0.7000 | 0.6500 | 0.6500 | 112,923 | +0.02(+3.01%) |
Apr 14, 2009 | 0.5600 | 0.6590 | 0.5600 | 0.6310 | 193,535 | +0.06(+10.51%) |
Apr 13, 2009 | 0.5800 | 0.5850 | 0.5510 | 0.5710 | 169,426 | +0.00(+0.18%) |
Apr 09, 2009 | 0.5590 | 0.5800 | 0.5510 | 0.5700 | 97,700 | +0.02(+3.64%) |
Apr 08, 2009 | 0.5500 | 0.5590 | 0.5500 | 0.5500 | 6,100 | +0.02(+3.77%) |
Apr 07, 2009 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | 40,688 | -0.03(-5.36%) |
Apr 06, 2009 | 0.6000 | 0.6000 | 0.5401 | 0.5600 | 33,995 | -0.01(-1.98%) |
Apr 03, 2009 | 0.5900 | 0.5990 | 0.5700 | 0.5713 | 9,076 | -0.02(-3.17%) |
Apr 02, 2009 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 214,880 | +0.04(+7.27%) |
Apr 01, 2009 | 0.5200 | 0.5580 | 0.5200 | 0.5500 | 66,700 | +0.02(+3.77%) |
Mar 31, 2009 | 0.5100 | 0.5380 | 0.5100 | 0.5300 | 120,425 | +0.02(+3.92%) |
Mar 30, 2009 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | 11,600 | -0.05(-8.93%) |
Mar 26, 2009 | 0.5500 | 0.5600 | 0.5418 | 0.5600 | 553,969 | +0.01(+1.82%) |
Mar 25, 2009 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 324,300 | +0.04(+7.84%) |
Mar 24, 2009 | 0.5050 | 0.5112 | 0.4910 | 0.5100 | 163,500 | +0.01(+1.80%) |
Mar 23, 2009 | 0.4999 | 0.5100 | 0.4999 | 0.5010 | 55,057 | +0.02(+4.38%) |
Mar 20, 2009 | 0.5300 | 0.5300 | 0.4600 | 0.4800 | 308,206 | -0.04(-7.69%) |
Mar 19, 2009 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 108,793 | +0.02(+4.00%) |
Mar 18, 2009 | 0.5100 | 0.5101 | 0.4900 | 0.5000 | 183,715 | -0.02(-3.85%) |
Mar 17, 2009 | 0.5200 | 0.5200 | 0.5000 | 0.5200 | 33,000 | +0.00(+0.00%) |
Mar 16, 2009 | 0.5580 | 0.5580 | 0.5100 | 0.5200 | 68,100 | -0.02(-3.70%) |
Mar 13, 2009 | 0.5100 | 0.5400 | 0.5050 | 0.5400 | 0 | +0.03(+5.88%) |
Mar 12, 2009 | 0.5000 | 0.5201 | 0.5000 | 0.5100 | 25,800 | +0.01(+2.00%) |
Mar 11, 2009 | 0.5200 | 0.5200 | 0.4910 | 0.5000 | 3,600 | -0.01(-1.96%) |
Mar 10, 2009 | 0.4600 | 0.5100 | 0.4600 | 0.5100 | 7,000 | +0.04(+8.51%) |
Mar 09, 2009 | 0.4700 | 0.5000 | 0.4700 | 0.4700 | 66,700 | -0.03(-6.00%) |
Mar 06, 2009 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 0 | -0.04(-7.24%) |
Mar 05, 2009 | 0.5000 | 0.5390 | 0.5000 | 0.5390 | 26,200 | +0.01(+1.70%) |
Mar 04, 2009 | 0.5300 | 0.5500 | 0.5078 | 0.5300 | 90,608 | +0.03(+6.00%) |