Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 0.5563 | 0.5696 | 0.4798 | 0.5238 | 0 | -0.05(-8.67%) |
Feb 26, 2009 | 0.6557 | 0.6671 | 0.5658 | 0.5735 | 39,786,156 | -0.05(-7.41%) |
Feb 25, 2009 | 0.6595 | 0.6882 | 0.6174 | 0.6193 | 45,082,512 | -0.04(-5.81%) |
Feb 24, 2009 | 0.6499 | 0.6633 | 0.6289 | 0.6576 | 42,822,272 | +0.00(+0.29%) |
Feb 23, 2009 | 0.7723 | 0.7799 | 0.6537 | 0.6557 | 36,873,768 | -0.11(-14.25%) |
Feb 20, 2009 | 0.7092 | 0.7818 | 0.6805 | 0.7646 | 0 | +0.03(+4.17%) |
Feb 19, 2009 | 0.8392 | 0.8621 | 0.7321 | 0.7340 | 42,504,828 | -0.13(-14.86%) |
Feb 18, 2009 | 0.9252 | 0.9424 | 0.6710 | 0.8621 | 150,587,904 | +0.20(+29.60%) |
Feb 17, 2009 | 0.6710 | 0.7321 | 0.6499 | 0.6652 | 33,932,140 | -0.09(-12.12%) |
Feb 13, 2009 | 0.7359 | 0.7971 | 0.7264 | 0.7570 | 0 | -0.01(-1.49%) |
Feb 12, 2009 | 0.7665 | 0.7780 | 0.7015 | 0.7684 | 27,856,556 | -0.01(-1.23%) |
Feb 11, 2009 | 0.7799 | 0.8143 | 0.7436 | 0.7780 | 20,988,884 | +0.01(+1.50%) |
Feb 10, 2009 | 0.8793 | 0.9061 | 0.7608 | 0.7665 | 33,518,672 | -0.12(-13.95%) |
Feb 09, 2009 | 0.9042 | 0.9137 | 0.8659 | 0.8908 | 19,886,736 | -0.01(-0.85%) |
Feb 06, 2009 | 0.8334 | 0.9386 | 0.7971 | 0.8984 | 0 | +0.09(+10.59%) |
Feb 05, 2009 | 0.7417 | 0.8430 | 0.7187 | 0.8124 | 26,521,760 | +0.07(+10.10%) |
Feb 04, 2009 | 0.7589 | 0.7703 | 0.7168 | 0.7379 | 18,453,188 | -0.01(-1.53%) |
Feb 03, 2009 | 0.7359 | 0.7703 | 0.7130 | 0.7493 | 22,601,404 | +0.02(+2.89%) |
Feb 02, 2009 | 0.7340 | 0.7436 | 0.6920 | 0.7283 | 20,274,476 | -0.01(-1.30%) |
Jan 30, 2009 | 0.7799 | 0.7837 | 0.7283 | 0.7379 | 0 | -0.02(-2.28%) |
Jan 29, 2009 | 0.7914 | 0.8277 | 0.7379 | 0.7551 | 29,334,240 | -0.10(-12.03%) |
Jan 28, 2009 | 0.7436 | 0.8602 | 0.7187 | 0.8583 | 44,265,052 | +0.19(+27.56%) |
Jan 27, 2009 | 0.6805 | 0.6843 | 0.5945 | 0.6729 | 32,402,598 | -0.01(-1.95%) |
Jan 26, 2009 | 0.6843 | 0.7379 | 0.6690 | 0.6862 | 30,235,594 | +0.01(+0.84%) |
Jan 23, 2009 | 0.5639 | 0.6843 | 0.5467 | 0.6805 | 0 | +0.10(+17.49%) |
Jan 22, 2009 | 0.6404 | 0.6404 | 0.5792 | 0.5792 | 21,457,758 | -0.07(-10.62%) |
Jan 21, 2009 | 0.6652 | 0.6652 | 0.5735 | 0.6480 | 46,162,788 | +0.03(+4.95%) |
Jan 20, 2009 | 0.7761 | 0.7761 | 0.6136 | 0.6174 | 47,407,336 | -0.17(-21.22%) |
Jan 16, 2009 | 0.7876 | 0.8143 | 0.7340 | 0.7837 | 0 | +0.03(+4.33%) |
Jan 15, 2009 | 0.8162 | 0.8258 | 0.7283 | 0.7512 | 48,172,036 | -0.07(-8.39%) |
Jan 14, 2009 | 0.8659 | 0.9022 | 0.8105 | 0.8200 | 41,788,172 | -0.08(-8.92%) |
Jan 13, 2009 | 0.8870 | 0.9405 | 0.8621 | 0.9003 | 29,060,236 | -0.00(-0.21%) |
Jan 12, 2009 | 0.9558 | 0.9749 | 0.8870 | 0.9022 | 28,779,692 | -0.06(-6.53%) |
Jan 09, 2009 | 1.095 | 1.095 | 0.9539 | 0.9653 | 25,715,922 | -0.11(-9.98%) |
Jan 08, 2009 | 0.9653 | 1.103 | 0.9386 | 1.072 | 56,849,728 | +0.11(+11.53%) |
Jan 07, 2009 | 0.9347 | 1.034 | 0.9194 | 0.9615 | 33,587,868 | -0.01(-0.79%) |
Jan 06, 2009 | 0.9691 | 0.9844 | 0.9328 | 0.9691 | 47,989,808 | +0.04(+4.54%) |
Jan 05, 2009 | 0.8449 | 0.9749 | 0.8277 | 0.9271 | 47,229,928 | +0.07(+7.78%) |
Jan 02, 2009 | 0.8105 | 0.8850 | 0.7684 | 0.8602 | 0 | +0.08(+10.57%) |
Jan 01, 2009 | 0.7799 | 0.7981 | 0.7665 | 0.7780 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.7799 | 0.7981 | 0.7665 | 0.7780 | 23,910,930 | -0.01(-1.45%) |
Dec 30, 2008 | 0.7742 | 0.7952 | 0.7570 | 0.7895 | 22,040,776 | +0.02(+2.23%) |
Dec 29, 2008 | 0.8048 | 0.8124 | 0.7589 | 0.7723 | 14,604,563 | -0.03(-3.58%) |
Dec 26, 2008 | 0.8239 | 0.8506 | 0.7799 | 0.8009 | 0 | -0.02(-1.87%) |
Dec 24, 2008 | 0.8564 | 0.8602 | 0.7971 | 0.8162 | 9,132,356 | -0.02(-2.06%) |
Dec 23, 2008 | 0.8927 | 0.9022 | 0.8048 | 0.8334 | 16,363,189 | -0.05(-5.42%) |
Dec 22, 2008 | 0.9672 | 0.9672 | 0.8602 | 0.8812 | 26,335,622 | -0.09(-9.07%) |
Dec 19, 2008 | 1.019 | 1.021 | 0.9252 | 0.9691 | 27,209,124 | -0.02(-1.55%) |
Dec 18, 2008 | 1.113 | 1.128 | 0.9653 | 0.9844 | 36,456,076 | -0.12(-10.59%) |
Dec 17, 2008 | 1.149 | 1.164 | 1.093 | 1.101 | 25,381,302 | -0.08(-6.49%) |
Dec 16, 2008 | 1.166 | 1.206 | 1.111 | 1.178 | 37,708,132 | +0.02(+1.99%) |
Dec 15, 2008 | 1.279 | 1.279 | 1.109 | 1.155 | 21,339,994 | -0.09(-7.50%) |
Dec 12, 2008 | 1.195 | 1.290 | 1.176 | 1.248 | 0 | -0.02(-1.21%) |
Dec 11, 2008 | 1.300 | 1.367 | 1.244 | 1.264 | 26,580,728 | -0.08(-5.84%) |
Dec 10, 2008 | 1.351 | 1.384 | 1.304 | 1.342 | 26,068,320 | +0.01(+1.01%) |
Dec 09, 2008 | 1.357 | 1.382 | 1.281 | 1.329 | 32,176,308 | -0.03(-2.11%) |
Dec 08, 2008 | 1.357 | 1.376 | 1.309 | 1.357 | 34,347,816 | +0.06(+4.87%) |
Dec 05, 2008 | 1.202 | 1.300 | 1.187 | 1.294 | 0 | +0.05(+4.31%) |
Dec 04, 2008 | 1.185 | 1.296 | 1.147 | 1.241 | 41,848,660 | +0.04(+3.67%) |
Dec 03, 2008 | 1.048 | 1.197 | 0.9844 | 1.197 | 53,143,280 | +0.13(+11.99%) |
Dec 02, 2008 | 1.002 | 1.105 | 0.9252 | 1.069 | 43,268,172 | +0.18(+19.96%) |