Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.7753 | 0.7765 | 0.7638 | 0.7696 | 210,121 | +0.01(+0.75%) |
Apr 29, 2009 | 0.7465 | 0.7725 | 0.7436 | 0.7638 | 324,796 | +0.01(+1.92%) |
Apr 28, 2009 | 0.7350 | 0.7494 | 0.7350 | 0.7494 | 229,675 | +0.01(+0.78%) |
Apr 27, 2009 | 0.7436 | 0.7609 | 0.7292 | 0.7436 | 474,481 | -0.01(-1.53%) |
Apr 24, 2009 | 0.7436 | 0.7667 | 0.7408 | 0.7552 | 617,042 | +0.01(+1.16%) |
Apr 23, 2009 | 0.7408 | 0.7465 | 0.7292 | 0.7465 | 444,862 | +0.01(+1.57%) |
Apr 22, 2009 | 0.7206 | 0.7494 | 0.7206 | 0.7350 | 444,567 | -0.01(-0.78%) |
Apr 21, 2009 | 0.7091 | 0.7436 | 0.7091 | 0.7408 | 220,016 | +0.01(+1.98%) |
Apr 20, 2009 | 0.7263 | 0.7321 | 0.7206 | 0.7263 | 219,423 | -0.02(-3.08%) |
Apr 17, 2009 | 0.7436 | 0.7523 | 0.7350 | 0.7494 | 189,440 | +0.00(+0.00%) |
Apr 16, 2009 | 0.7292 | 0.7523 | 0.7292 | 0.7494 | 238,362 | +0.02(+3.17%) |
Apr 15, 2009 | 0.7206 | 0.7321 | 0.7119 | 0.7263 | 132,205 | +0.00(+0.40%) |
Apr 14, 2009 | 0.7292 | 0.7408 | 0.7235 | 0.7235 | 223,468 | -0.03(-3.46%) |
Apr 13, 2009 | 0.7321 | 0.7494 | 0.7206 | 0.7494 | 227,083 | +0.01(+1.56%) |
Apr 09, 2009 | 0.7263 | 0.7494 | 0.7263 | 0.7379 | 259,744 | +0.03(+3.64%) |
Apr 08, 2009 | 0.7091 | 0.7206 | 0.7035 | 0.7119 | 213,986 | +0.01(+0.82%) |
Apr 07, 2009 | 0.7177 | 0.7177 | 0.7062 | 0.7062 | 315,834 | -0.02(-3.16%) |
Apr 06, 2009 | 0.7177 | 0.7292 | 0.7119 | 0.7292 | 398,774 | +0.01(+1.20%) |
Apr 03, 2009 | 0.7206 | 0.7292 | 0.7119 | 0.7206 | 280,516 | -0.00(-0.40%) |
Apr 02, 2009 | 0.7321 | 0.7350 | 0.7148 | 0.7235 | 405,234 | +0.03(+3.72%) |
Apr 01, 2009 | 0.6745 | 0.7177 | 0.6687 | 0.6975 | 330,083 | +0.00(+0.41%) |
Mar 31, 2009 | 0.6918 | 0.7033 | 0.6802 | 0.6946 | 354,175 | +0.01(+1.26%) |
Mar 30, 2009 | 0.6860 | 0.6918 | 0.6629 | 0.6860 | 587,726 | -0.03(-4.42%) |
Mar 26, 2009 | 0.6946 | 0.7235 | 0.6946 | 0.7177 | 271,062 | +0.02(+3.32%) |
Mar 25, 2009 | 0.6946 | 0.7062 | 0.6773 | 0.6946 | 674,968 | +0.01(+0.84%) |
Mar 24, 2009 | 0.6918 | 0.6946 | 0.6773 | 0.6889 | 265,837 | -0.01(-0.83%) |
Mar 23, 2009 | 0.6773 | 0.6946 | 0.6745 | 0.6946 | 589,193 | +0.06(+10.30%) |
Mar 20, 2009 | 0.6572 | 0.6647 | 0.5793 | 0.6298 | 1,925,870 | -0.03(-4.17%) |
Mar 19, 2009 | 0.6860 | 0.6860 | 0.6514 | 0.6572 | 443,655 | -0.01(-0.87%) |
Mar 18, 2009 | 0.6283 | 0.6773 | 0.6226 | 0.6629 | 418,682 | +0.02(+3.14%) |
Mar 17, 2009 | 0.6341 | 0.6543 | 0.6255 | 0.6428 | 524,124 | +0.01(+1.36%) |
Mar 16, 2009 | 0.6485 | 0.6629 | 0.6341 | 0.6341 | 584,669 | -0.02(-2.65%) |
Mar 13, 2009 | 0.6428 | 0.6543 | 0.6370 | 0.6514 | 0 | +0.00(+0.44%) |
Mar 12, 2009 | 0.5995 | 0.6485 | 0.5938 | 0.6485 | 881,259 | +0.04(+7.14%) |
Mar 11, 2009 | 0.6024 | 0.6197 | 0.5966 | 0.6053 | 518,452 | +0.01(+1.45%) |
Mar 10, 2009 | 0.5649 | 0.5995 | 0.5649 | 0.5966 | 443,599 | +0.04(+6.70%) |
Mar 09, 2009 | 0.5505 | 0.5736 | 0.5505 | 0.5592 | 240,663 | -0.01(-1.02%) |
Mar 06, 2009 | 0.5649 | 0.5851 | 0.5476 | 0.5649 | 0 | -0.01(-1.51%) |
Mar 05, 2009 | 0.5851 | 0.5899 | 0.5649 | 0.5736 | 361,662 | -0.02(-3.86%) |
Mar 04, 2009 | 0.5909 | 0.6139 | 0.5909 | 0.5966 | 368,819 | +0.01(+1.97%) |
Mar 02, 2009 | 0.6197 | 0.6197 | 0.5736 | 0.5851 | 776,809 | -0.05(-8.56%) |
Feb 27, 2009 | 0.6370 | 0.6572 | 0.6370 | 0.6399 | 0 | -0.02(-3.48%) |
Feb 26, 2009 | 0.6601 | 0.6860 | 0.6601 | 0.6629 | 376,109 | +0.00(+0.44%) |
Feb 25, 2009 | 0.6543 | 0.6687 | 0.6514 | 0.6601 | 206,249 | -0.01(-1.29%) |
Feb 24, 2009 | 0.6255 | 0.6831 | 0.6255 | 0.6687 | 1,091,849 | +0.01(+2.20%) |
Feb 23, 2009 | 0.6687 | 0.6687 | 0.6341 | 0.6543 | 630,910 | -0.01(-1.30%) |
Feb 20, 2009 | 0.6745 | 0.6745 | 0.6456 | 0.6629 | 0 | -0.01(-1.71%) |
Feb 19, 2009 | 0.7004 | 0.7032 | 0.6716 | 0.6745 | 362,679 | -0.01(-0.85%) |
Feb 18, 2009 | 0.6946 | 0.6946 | 0.6773 | 0.6802 | 361,034 | -0.01(-0.84%) |
Feb 17, 2009 | 0.6889 | 0.7004 | 0.6831 | 0.6860 | 715,418 | -0.04(-5.18%) |
Feb 13, 2009 | 0.7292 | 0.7494 | 0.7206 | 0.7235 | 0 | -0.02(-2.71%) |
Feb 12, 2009 | 0.7206 | 0.7609 | 0.7062 | 0.7436 | 887,265 | +0.01(+1.98%) |
Feb 11, 2009 | 0.7350 | 0.7465 | 0.7206 | 0.7292 | 628,939 | -0.00(-0.39%) |
Feb 10, 2009 | 0.7523 | 0.7638 | 0.7292 | 0.7321 | 240,944 | -0.03(-4.15%) |
Feb 09, 2009 | 0.7581 | 0.7667 | 0.7552 | 0.7638 | 129,631 | +0.00(+0.00%) |
Feb 06, 2009 | 0.7494 | 0.7753 | 0.7494 | 0.7638 | 0 | +0.01(+0.76%) |
Feb 05, 2009 | 0.7321 | 0.7581 | 0.7321 | 0.7581 | 314,141 | +0.01(+0.77%) |
Feb 04, 2009 | 0.7408 | 0.7694 | 0.7408 | 0.7523 | 262,052 | +0.01(+1.16%) |
Feb 03, 2009 | 0.7292 | 0.7552 | 0.7235 | 0.7436 | 548,941 | +0.02(+2.38%) |