Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2009 | 0.5358 | 0.5358 | 0.5358 | 0 | -0.01(-2.05%) | |
Apr 23, 2009 | 0.5470 | 0.5470 | 0.5470 | 0 | +0.04(+7.78%) | |
Apr 22, 2009 | 0.5070 | 0.5075 | 0.5070 | 0.5075 | 11,500 | +0.00(+0.00%) |
Apr 21, 2009 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 4,500 | +0.00(+0.00%) |
Apr 20, 2009 | 0.5075 | 0.5075 | 0.5075 | 0.5075 | 1,500 | +0.01(+2.88%) |
Apr 09, 2009 | 0.4933 | 0.4933 | 0.4933 | 0 | -0.03(-5.53%) | |
Apr 07, 2009 | 0.5222 | 0.5222 | 0.5222 | 0.5222 | 0 | +0.01(+1.50%) |
Apr 06, 2009 | 0.5145 | 0.5145 | 0.5145 | 0.5145 | 25,000 | -0.03(-5.09%) |
Apr 01, 2009 | 0.5421 | 0.5421 | 0.5421 | 0.5421 | 0 | +0.01(+2.48%) |
Mar 30, 2009 | 0.5290 | 0.5290 | 0.5290 | 0 | -0.03(-4.68%) | |
Mar 26, 2009 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 30,000 | +0.03(+5.92%) |
Mar 25, 2009 | 0.5500 | 0.5500 | 0.5240 | 0.5240 | 1,250 | -0.00(-0.76%) |
Mar 24, 2009 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 9,000 | -0.03(-5.04%) |
Mar 23, 2009 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 1,000 | +0.01(+1.96%) |
Mar 20, 2009 | 0.5386 | 0.5466 | 0.5372 | 0.5453 | 25,000 | +0.05(+10.79%) |
Mar 18, 2009 | 0.4922 | 0.4922 | 0.4922 | 0.4922 | 0 | +0.02(+4.50%) |
Mar 12, 2009 | 0.4710 | 0.4710 | 0.4710 | 0 | +0.00(+0.00%) | |
Mar 11, 2009 | 0.4500 | 0.4710 | 0.4500 | 0.4710 | 400 | -0.05(-9.42%) |
Mar 10, 2009 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 300 | -0.01(-1.12%) |
Mar 09, 2009 | 0.5259 | 0.5259 | 0.5259 | 0 | +0.00(+0.00%) | |
Mar 06, 2009 | 0.5259 | 0.5259 | 0.5259 | 0.5259 | 2,000 | +0.03(+6.63%) |
Mar 05, 2009 | 0.4932 | 0.4932 | 0.4932 | 0 | +0.00(+0.00%) | |
Mar 04, 2009 | 0.4932 | 0.4932 | 0.4932 | 0.4932 | 2,000 | -0.03(-5.63%) |
Feb 27, 2009 | 0.5226 | 0.5226 | 0.5226 | 0 | +0.01(+1.67%) | |
Feb 26, 2009 | 0.5140 | 0.5140 | 0.5140 | 0 | +0.00(+0.00%) | |
Feb 25, 2009 | 0.5050 | 0.5285 | 0.5050 | 0.5140 | 3,500 | -0.01(-1.96%) |
Feb 24, 2009 | 0.5323 | 0.5323 | 0.5243 | 0.5243 | 10,000 | -0.04(-7.84%) |
Feb 19, 2009 | 0.5689 | 0.5689 | 0.5689 | 0 | +0.00(+0.00%) | |
Feb 18, 2009 | 0.5502 | 0.5689 | 0.5502 | 0.5689 | 17,500 | -0.01(-1.15%) |
Feb 12, 2009 | 0.5755 | 0.5755 | 0.5755 | 0 | +0.00(+0.00%) | |
Feb 11, 2009 | 0.5700 | 0.5755 | 0.5700 | 0.5755 | 13,500 | +0.01(+2.04%) |
Feb 10, 2009 | 0.5645 | 0.5645 | 0.5640 | 0.5640 | 19,000 | -0.06(-10.16%) |
Feb 09, 2009 | 0.6191 | 0.6278 | 0.6191 | 0.6278 | 12,000 | +0.06(+10.59%) |
Feb 06, 2009 | 0.5677 | 0.5677 | 0.5677 | 0 | +0.00(+0.00%) | |
Feb 05, 2009 | 0.5677 | 0.5677 | 0.5677 | 0.5677 | 1,000 | +0.09(+19.14%) |
Feb 04, 2009 | 0.4750 | 0.4765 | 0.4750 | 0.4765 | 8,000 | +0.03(+6.12%) |
Jan 29, 2009 | 0.4490 | 0.4490 | 0.4490 | 0 | +0.00(+0.00%) | |
Jan 28, 2009 | 0.4490 | 0.4490 | 0.4330 | 0.4490 | 15,000 | -0.01(-1.34%) |
Jan 12, 2009 | 0.4551 | 0.4551 | 0.4551 | 0 | +0.00(+0.00%) | |
Jan 09, 2009 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | 0 | -0.00(-0.37%) |
Dec 23, 2008 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | 5,000 | +0.04(+9.83%) |
Dec 22, 2008 | 0.4157 | 0.4159 | 0.4157 | 0.4159 | 6,000 | -0.01(-2.83%) |
Dec 19, 2008 | 0.4280 | 0.4280 | 0.4280 | 0 | -0.03(-5.77%) | |
Dec 18, 2008 | 0.4542 | 0.4542 | 0.4542 | 0.4542 | 10,000 | +0.06(+16.25%) |
Dec 12, 2008 | 0.3907 | 0.3907 | 0.3907 | 0 | +0.00(+0.00%) | |
Dec 11, 2008 | 0.3907 | 0.3907 | 0.3907 | 0.3907 | 710 | +0.02(+6.43%) |
Dec 09, 2008 | 0.3671 | 0.3671 | 0.3671 | 0 | +0.00(+0.00%) | |
Dec 08, 2008 | 0.3671 | 0.3671 | 0.3671 | 0.3671 | 5,000 | +0.00(+0.03%) |
Dec 05, 2008 | 0.3632 | 0.3671 | 0.3632 | 0.3670 | 5,000 | -0.00(-0.27%) |
Dec 04, 2008 | 0.3700 | 0.3700 | 0.3680 | 0.3680 | 7,000 | +0.03(+8.88%) |
Nov 24, 2008 | 0.3380 | 0.3380 | 0.3380 | 0.3380 | 0 | +0.00(+0.00%) |
Nov 21, 2008 | 0.3130 | 0.3380 | 0.3091 | 0.3380 | 38,000 | +0.02(+5.23%) |
Nov 20, 2008 | 0.3212 | 0.3212 | 0.3212 | 0.3212 | 2,500 | +0.03(+9.25%) |
Nov 14, 2008 | 0.2940 | 0.2940 | 0.2940 | 0 | +0.00(+0.00%) | |
Nov 13, 2008 | 0.3640 | 0.3640 | 0.2940 | 0.2940 | 124,000 | -0.12(-29.80%) |
Nov 11, 2008 | 0.4188 | 0.4188 | 0.4188 | 0 | +0.00(+0.00%) | |
Nov 10, 2008 | 0.4188 | 0.4188 | 0.4188 | 0.4188 | 3,500 | -0.01(-2.24%) |
Nov 07, 2008 | 0.4284 | 0.4284 | 0.4284 | 0 | +0.00(+0.00%) | |
Nov 06, 2008 | 0.4496 | 0.4503 | 0.4284 | 0.4284 | 2,500 | -0.02(-5.43%) |
Nov 05, 2008 | 0.4530 | 0.4530 | 0.4530 | 0.4530 | 1,000 | +0.10(+29.61%) |
Oct 31, 2008 | 0.3495 | 0.3495 | 0.3495 | 0 | +0.00(+0.00%) | |
Oct 30, 2008 | 0.3394 | 0.3501 | 0.3299 | 0.3495 | 12,500 | +0.00(+0.43%) |
Oct 29, 2008 | 0.3207 | 0.3480 | 0.3065 | 0.3480 | 27,850 | +0.07(+24.96%) |
Oct 28, 2008 | 0.3159 | 0.3159 | 0.2785 | 0.2785 | 13,600 | -0.07(-19.74%) |
Oct 27, 2008 | 0.3470 | 0.3470 | 0.3470 | 0 | +0.00(+0.00%) | |
Oct 24, 2008 | 0.3470 | 0.3619 | 0.3379 | 0.3470 | 8,500 | -0.02(-5.76%) |
Oct 23, 2008 | 0.3682 | 0.3682 | 0.3682 | 0.3682 | 10,000 | -0.01(-2.54%) |
Oct 22, 2008 | 0.3778 | 0.3778 | 0.3778 | 0.3778 | 10,000 | -0.03(-8.19%) |
Oct 21, 2008 | 0.4115 | 0.4115 | 0.3984 | 0.4115 | 24,800 | +0.02(+4.71%) |
Oct 20, 2008 | 0.3930 | 0.4090 | 0.3920 | 0.3930 | 12,200 | -0.02(-4.19%) |
Oct 17, 2008 | 0.4102 | 0.4102 | 0.4102 | 0.4102 | 2,000 | -0.02(-5.33%) |
Oct 16, 2008 | 0.4333 | 0.4333 | 0.4249 | 0.4333 | 4,900 | +0.00(+0.77%) |
Oct 15, 2008 | 0.4300 | 0.4753 | 0.4300 | 0.4300 | 14,000 | -0.05(-9.85%) |
Oct 14, 2008 | 0.3450 | 0.4770 | 0.4770 | 0.4770 | 17,000 | +0.13(+38.26%) |
Oct 13, 2008 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.00(+0.00%) | |
Oct 10, 2008 | 0.3450 | 0.3997 | 0.3450 | 0.3450 | 8,971 | -0.08(-19.13%) |
Oct 09, 2008 | 0.4266 | 0.4752 | 0.4266 | 0.4266 | 14,000 | -0.02(-5.24%) |
Oct 08, 2008 | 0.4502 | 0.4502 | 0.4502 | 0.4502 | 1,300 | -0.04(-8.83%) |
Oct 07, 2008 | 0.4504 | 0.4938 | 0.4938 | 0.4938 | 1,000 | +0.04(+9.64%) |
Oct 06, 2008 | 0.4504 | 0.4995 | 0.4504 | 0.4504 | 60,000 | -0.14(-23.49%) |
Oct 02, 2008 | 0.5887 | 0.5887 | 0.5887 | 0 | +0.00(+0.00%) | |
Oct 01, 2008 | 0.5887 | 0.5887 | 0.5870 | 0.5887 | 3,000 | +0.04(+7.06%) |
Sep 30, 2008 | 0.5499 | 0.5499 | 0.5380 | 0.5499 | 9,500 | -0.04(-7.53%) |
Sep 29, 2008 | 0.6240 | 0.6029 | 0.5947 | 0.5947 | 4,500 | -0.03(-4.70%) |
Sep 26, 2008 | 0.6240 | 0.6240 | 0.6240 | 0.6240 | 1,000 | +0.01(+1.46%) |
Sep 25, 2008 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 0.6150 | 0.6150 | 0.5776 | 0.6150 | 44,875 | +0.00(+0.23%) |
Sep 23, 2008 | 0.6014 | 0.6136 | 0.5963 | 0.6136 | 14,500 | +0.01(+2.03%) |
Sep 22, 2008 | 0.6014 | 0.6137 | 0.6014 | 0.6014 | 8,500 | +0.03(+4.83%) |
Sep 19, 2008 | 0.5737 | 0.5737 | 0.5737 | 0.5737 | 3,000 | +0.00(+0.07%) |
Sep 18, 2008 | 0.5733 | 0.5945 | 0.5731 | 0.5733 | 12,971 | -0.01(-1.71%) |
Sep 17, 2008 | 0.5833 | 0.5833 | 0.5400 | 0.5833 | 2,200 | +0.06(+10.47%) |
Sep 16, 2008 | 0.5280 | 0.5370 | 0.5268 | 0.5280 | 15,000 | -0.02(-3.72%) |
Sep 15, 2008 | 0.5484 | 0.5484 | 0.5274 | 0.5484 | 121,000 | +0.01(+0.99%) |
Sep 12, 2008 | 0.5430 | 0.5510 | 0.5416 | 0.5430 | 11,000 | +0.01(+1.50%) |
Sep 11, 2008 | 0.5350 | 0.5350 | 0.5130 | 0.5350 | 12,000 | -0.00(-0.56%) |
Sep 10, 2008 | 0.5380 | 0.5380 | 0.5380 | 0 | +0.00(+0.00%) | |
Sep 09, 2008 | 0.5380 | 0.5385 | 0.5380 | 0.5380 | 14,500 | -0.01(-1.77%) |
Sep 08, 2008 | 0.5477 | 0.5477 | 0.5477 | 0 | +0.00(+0.00%) | |
Sep 05, 2008 | 0.5477 | 0.5477 | 0.5477 | 0.5477 | 1,000 | -0.01(-2.16%) |
Sep 04, 2008 | 0.5598 | 0.5598 | 0.5598 | 0.5598 | 2,500 | -0.00(-0.09%) |
Aug 18, 2008 | 0.5603 | 0.5603 | 0.5603 | 0 | +0.00(+0.00%) | |
Aug 15, 2008 | 0.5603 | 0.5697 | 0.5603 | 0.5603 | 20,000 | +0.00(+0.57%) |
Aug 14, 2008 | 0.5571 | 0.5571 | 0.5571 | 0 | +0.00(+0.00%) | |
Aug 13, 2008 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | 1,000 | -0.04(-6.84%) |
Aug 12, 2008 | 0.5619 | 0.5980 | 0.5886 | 0.5980 | 24,500 | +0.04(+6.42%) |
Aug 11, 2008 | 0.5619 | 0.5619 | 0.5619 | 0.5619 | 96,000 | +0.01(+2.63%) |
Aug 08, 2008 | 0.5475 | 0.5475 | 0.5475 | 0.5475 | 1,000 | -0.03(-4.95%) |
Aug 07, 2008 | 0.5760 | 0.5760 | 0.5755 | 0.5760 | 10,000 | -0.06(-9.26%) |
Aug 06, 2008 | 0.6348 | 0.6348 | 0.6348 | 0.6348 | 0 | +0.00(+0.00%) |
Aug 05, 2008 | 0.6348 | 0.6348 | 0.6348 | 0.6348 | 0 | +0.00(+0.00%) |
Aug 04, 2008 | 0.6348 | 0.6348 | 0.6348 | 0.6348 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 0.6348 | 0.6348 | 0.6348 | 0.6348 | 0 | +0.00(+0.00%) |
Jul 31, 2008 | 0.5422 | 0.6348 | 0.6348 | 0.6348 | 6,500 | +0.09(+17.08%) |
Jul 30, 2008 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | 3,000 | -0.10(-15.40%) |
Jul 29, 2008 | 0.6409 | 0.6409 | 0.6409 | 0.6409 | 0 | +0.00(+0.00%) |
Jul 28, 2008 | 0.6409 | 0.6409 | 0.6409 | 0.6409 | 8,400 | +0.03(+4.88%) |
Jul 25, 2008 | 0.6111 | 0.6111 | 0.6111 | 0.6111 | 0 | +0.00(+0.00%) |
Jul 24, 2008 | 0.6111 | 0.6111 | 0.6111 | 0.6111 | 5,250 | -0.03(-4.07%) |
Jul 23, 2008 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 0.6370 | 0.6370 | 0.6370 | 0.6370 | 1,500 | -0.02(-2.57%) |
Jul 21, 2008 | 0.6538 | 0.6538 | 0.6538 | 0.6538 | 0 | +0.00(+0.00%) |
Jul 18, 2008 | 0.6538 | 0.6538 | 0.6538 | 0.6538 | 0 | +0.00(+0.00%) |
Jul 17, 2008 | 0.6538 | 0.6538 | 0.6538 | 0.6538 | 0 | +0.00(+0.00%) |
Jul 16, 2008 | 0.6538 | 0.6538 | 0.6461 | 0.6538 | 157,000 | -0.00(-0.20%) |
Jul 15, 2008 | 0.6551 | 0.6551 | 0.6551 | 0.6551 | 500 | -0.00(-0.29%) |
Jul 14, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 10, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 07, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 04, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 03, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 02, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jul 01, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jun 30, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jun 27, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jun 26, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jun 25, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0 | +0.00(+0.00%) |
Jun 24, 2008 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 10,000 | +0.00(+0.31%) |
Jun 23, 2008 | 0.6715 | 0.6550 | 0.6550 | 0.6550 | 10,250 | -0.02(-2.46%) |
Jun 20, 2008 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0 | +0.00(+0.00%) |
Jun 18, 2008 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0 | +0.00(+0.00%) |
Jun 17, 2008 | 0.6715 | 0.6715 | 0.6715 | 0.6715 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 0.6715 | 0.6715 | 0.6600 | 0.6715 | 28,000 | +0.01(+0.90%) |
Jun 13, 2008 | 0.6655 | 0.6655 | 0.6655 | 0.6655 | 3,000 | -0.03(-4.67%) |
Jun 12, 2008 | 0.6981 | 0.6981 | 0.6981 | 0.6981 | 7,500 | +0.03(+5.21%) |
Jun 11, 2008 | 0.6635 | 0.6635 | 0.6635 | 0.6635 | 2,000 | -0.03(-4.05%) |
Jun 10, 2008 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | 0 | +0.00(+0.00%) |
Jun 09, 2008 | 0.6915 | 0.6915 | 0.6915 | 0.6915 | 0 | +0.00(+0.00%) |
Jun 06, 2008 | 0.6915 | 0.6925 | 0.6915 | 0.6915 | 21,000 | -0.01(-2.05%) |
Jun 05, 2008 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0 | +0.00(+0.00%) |
Jun 04, 2008 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 36,500 | +0.00(+0.00%) |
Jun 03, 2008 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0 | +0.00(+0.00%) |
Jun 02, 2008 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 273 | -0.01(-1.24%) |
May 30, 2008 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0 | +0.00(+0.00%) |
May 29, 2008 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0 | +0.00(+0.00%) |
May 28, 2008 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0 | +0.00(+0.00%) |
May 27, 2008 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0 | +0.00(+0.00%) |
May 26, 2008 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0 | +0.00(+0.00%) |
May 23, 2008 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 0 | +0.00(+0.00%) |
May 22, 2008 | 0.7149 | 0.7149 | 0.7149 | 0.7149 | 2,000 | +0.00(+0.27%) |
May 21, 2008 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0 | +0.00(+0.00%) |
May 20, 2008 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 800 | -0.02(-2.06%) |
May 19, 2008 | 0.7280 | 0.7280 | 0.7280 | 0.7280 | 0 | +0.00(+0.00%) |
May 16, 2008 | 0.7280 | 0.7280 | 0.7188 | 0.7280 | 4,000 | +0.02(+2.39%) |
May 15, 2008 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0 | +0.00(+0.00%) |
May 14, 2008 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0 | +0.00(+0.00%) |
May 13, 2008 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 800 | +0.09(+14.68%) |
May 12, 2008 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0 | +0.00(+0.00%) |
May 09, 2008 | 0.6714 | 0.6200 | 0.6200 | 0.6200 | 136 | -0.05(-7.66%) |
May 08, 2008 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 0 | +0.00(+0.00%) |
May 07, 2008 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 0 | +0.00(+0.00%) |
May 06, 2008 | 0.6714 | 0.6714 | 0.6714 | 0.6714 | 5,000 | +0.05(+8.80%) |
May 05, 2008 | 0.6171 | 0.6171 | 0.6171 | 0.6171 | 0 | +0.00(+0.00%) |
May 02, 2008 | 0.6180 | 0.6171 | 0.6171 | 0.6171 | 1,000 | -0.00(-0.15%) |