Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.619 | 1.645 | 1.338 | 1.355 | 635,799 | -0.26(-15.87%) |
May 28, 2009 | 1.636 | 1.696 | 1.534 | 1.611 | 318,497 | +0.03(+1.61%) |
May 27, 2009 | 1.611 | 1.756 | 1.577 | 1.585 | 243,381 | -0.05(-3.13%) |
May 26, 2009 | 1.577 | 1.705 | 1.577 | 1.636 | 139,303 | +0.05(+3.23%) |
May 22, 2009 | 1.628 | 1.671 | 1.577 | 1.585 | 55,569 | -0.03(-1.59%) |
May 21, 2009 | 1.705 | 1.730 | 1.577 | 1.611 | 170,917 | -0.12(-6.90%) |
May 20, 2009 | 1.713 | 1.858 | 1.696 | 1.730 | 121,983 | +0.08(+4.64%) |
May 19, 2009 | 1.679 | 1.747 | 1.628 | 1.653 | 107,575 | +0.02(+1.04%) |
May 18, 2009 | 1.517 | 1.705 | 1.517 | 1.636 | 425,337 | +0.14(+9.09%) |
May 15, 2009 | 1.824 | 1.841 | 1.500 | 1.500 | 139,709 | -0.33(-18.14%) |
May 14, 2009 | 1.730 | 1.960 | 1.568 | 1.832 | 330,303 | +0.11(+6.44%) |
May 13, 2009 | 2.216 | 2.276 | 1.722 | 1.722 | 239,920 | -0.49(-22.31%) |
May 12, 2009 | 2.421 | 2.472 | 2.165 | 2.216 | 328,989 | -0.17(-7.14%) |
May 11, 2009 | 2.233 | 2.489 | 2.233 | 2.386 | 280,830 | +0.10(+4.48%) |
May 08, 2009 | 2.497 | 2.557 | 2.088 | 2.284 | 273,539 | -0.26(-10.07%) |
May 07, 2009 | 2.455 | 2.685 | 2.190 | 2.540 | 479,206 | +0.11(+4.56%) |
May 06, 2009 | 2.037 | 2.429 | 2.003 | 2.429 | 463,603 | +0.39(+19.25%) |
May 05, 2009 | 1.747 | 2.046 | 1.730 | 2.037 | 441,473 | +0.25(+13.81%) |
May 04, 2009 | 1.543 | 1.790 | 1.500 | 1.790 | 287,591 | +0.27(+17.98%) |
May 01, 2009 | 1.406 | 1.534 | 1.406 | 1.517 | 161,552 | +0.10(+7.23%) |
Apr 30, 2009 | 1.321 | 1.423 | 1.321 | 1.415 | 86,951 | +0.10(+7.79%) |
Apr 29, 2009 | 1.176 | 1.389 | 1.159 | 1.313 | 159,921 | +0.14(+12.41%) |
Apr 28, 2009 | 1.151 | 1.261 | 1.151 | 1.168 | 55,894 | +0.00(+0.00%) |
Apr 27, 2009 | 1.244 | 1.253 | 1.151 | 1.168 | 115,190 | -0.06(-4.86%) |
Apr 24, 2009 | 1.168 | 1.261 | 1.168 | 1.227 | 196,270 | +0.07(+5.88%) |
Apr 23, 2009 | 1.253 | 1.253 | 1.159 | 1.159 | 72,121 | -0.10(-8.11%) |
Apr 22, 2009 | 1.142 | 1.295 | 1.142 | 1.261 | 111,747 | +0.08(+6.48%) |
Apr 21, 2009 | 1.176 | 1.219 | 1.151 | 1.185 | 114,039 | +0.03(+2.96%) |
Apr 20, 2009 | 1.168 | 1.202 | 1.065 | 1.151 | 173,312 | -0.05(-4.26%) |
Apr 17, 2009 | 1.202 | 1.210 | 1.185 | 1.202 | 94,886 | +0.00(+0.00%) |
Apr 16, 2009 | 1.185 | 1.202 | 1.159 | 1.202 | 82,219 | +0.01(+0.71%) |
Apr 15, 2009 | 1.176 | 1.193 | 1.142 | 1.193 | 62,467 | +0.03(+2.94%) |
Apr 14, 2009 | 1.236 | 1.253 | 1.159 | 1.159 | 102,997 | -0.08(-6.21%) |
Apr 13, 2009 | 1.202 | 1.236 | 1.117 | 1.236 | 130,915 | +0.06(+5.07%) |
Apr 09, 2009 | 1.074 | 1.193 | 1.065 | 1.176 | 154,715 | +0.09(+7.81%) |
Apr 08, 2009 | 1.023 | 1.091 | 1.023 | 1.091 | 45,715 | +0.08(+7.56%) |
Apr 07, 2009 | 1.048 | 1.065 | 1.014 | 1.014 | 148,399 | -0.05(-4.80%) |
Apr 06, 2009 | 1.031 | 1.099 | 1.014 | 1.065 | 127,433 | +0.02(+1.63%) |
Apr 03, 2009 | 1.082 | 1.082 | 1.023 | 1.048 | 102,464 | -0.03(-3.15%) |
Apr 02, 2009 | 1.099 | 1.151 | 1.014 | 1.082 | 163,373 | +0.02(+1.60%) |
Apr 01, 2009 | 0.9290 | 1.074 | 0.9290 | 1.065 | 100,893 | +0.13(+13.64%) |
Mar 31, 2009 | 1.014 | 1.099 | 0.9375 | 0.9375 | 217,431 | -0.07(-6.78%) |
Mar 30, 2009 | 1.040 | 1.065 | 1.006 | 1.006 | 187,300 | -0.10(-9.23%) |
Mar 26, 2009 | 1.006 | 1.108 | 1.006 | 1.108 | 163,540 | +0.13(+13.04%) |
Mar 25, 2009 | 1.040 | 1.040 | 0.9801 | 0.9801 | 141,170 | -0.02(-1.71%) |
Mar 24, 2009 | 0.9205 | 1.065 | 0.9120 | 0.9972 | 175,466 | +0.07(+7.34%) |
Mar 23, 2009 | 0.8779 | 0.9290 | 0.8779 | 0.9290 | 288,359 | +0.09(+10.10%) |
Mar 20, 2009 | 0.8608 | 0.8949 | 0.8352 | 0.8438 | 236,631 | -0.08(-8.33%) |
Mar 19, 2009 | 0.9034 | 0.9290 | 0.8438 | 0.9205 | 265,537 | +0.03(+2.86%) |
Mar 18, 2009 | 0.8523 | 0.9205 | 0.8523 | 0.8949 | 282,763 | +0.04(+5.00%) |
Mar 17, 2009 | 0.8182 | 0.9205 | 0.8182 | 0.8523 | 170,998 | +0.03(+4.17%) |
Mar 16, 2009 | 0.8608 | 0.8949 | 0.8097 | 0.8182 | 227,431 | -0.03(-4.00%) |
Mar 13, 2009 | 0.8523 | 0.8864 | 0.7756 | 0.8523 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 0.8012 | 0.8949 | 0.8012 | 0.8523 | 263,725 | +0.04(+5.26%) |
Mar 11, 2009 | 0.8267 | 0.9034 | 0.8097 | 0.8097 | 108,484 | -0.04(-5.00%) |
Mar 10, 2009 | 0.8012 | 0.8949 | 0.7330 | 0.8523 | 171,078 | +0.07(+8.70%) |
Mar 09, 2009 | 0.7756 | 0.8608 | 0.7756 | 0.7841 | 89,266 | -0.01(-1.08%) |
Mar 06, 2009 | 0.7671 | 0.8097 | 0.6818 | 0.7926 | 0 | -0.03(-4.12%) |
Mar 05, 2009 | 0.8182 | 0.8608 | 0.7585 | 0.8267 | 77,446 | -0.02(-2.02%) |
Mar 04, 2009 | 0.8352 | 0.9461 | 0.8267 | 0.8438 | 154,453 | +0.04(+5.32%) |