Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.641 | 1.738 | 1.548 | 1.670 | 1,398,906 | +0.05(+3.31%) |
May 28, 2009 | 1.626 | 1.646 | 1.548 | 1.616 | 841,656 | -0.01(-0.90%) |
May 27, 2009 | 1.587 | 1.680 | 1.577 | 1.631 | 564,286 | +0.00(+0.00%) |
May 26, 2009 | 1.607 | 1.631 | 1.524 | 1.631 | 681,027 | +0.07(+4.36%) |
May 22, 2009 | 1.558 | 1.607 | 1.504 | 1.563 | 332,200 | +0.00(+0.31%) |
May 21, 2009 | 1.563 | 1.650 | 1.412 | 1.558 | 911,984 | -0.03(-2.14%) |
May 20, 2009 | 1.694 | 1.792 | 1.568 | 1.592 | 1,552,278 | -0.04(-2.68%) |
May 19, 2009 | 1.573 | 1.762 | 1.568 | 1.636 | 1,751,147 | +0.08(+5.00%) |
May 18, 2009 | 1.504 | 1.558 | 1.417 | 1.558 | 945,896 | +0.05(+3.23%) |
May 15, 2009 | 1.553 | 1.577 | 1.402 | 1.509 | 1,086,921 | -0.04(-2.82%) |
May 14, 2009 | 1.305 | 1.553 | 1.227 | 1.553 | 1,746,279 | +0.24(+18.59%) |
May 13, 2009 | 1.407 | 1.441 | 1.290 | 1.310 | 1,258,418 | -0.16(-10.63%) |
May 12, 2009 | 1.538 | 1.558 | 1.388 | 1.465 | 1,365,158 | -0.01(-0.99%) |
May 11, 2009 | 1.616 | 1.616 | 1.475 | 1.480 | 1,421,297 | -0.18(-10.59%) |
May 08, 2009 | 1.689 | 1.704 | 1.509 | 1.655 | 1,654,195 | +0.00(+0.00%) |
May 07, 2009 | 1.899 | 1.899 | 1.475 | 1.655 | 3,860,266 | -0.30(-15.21%) |
May 06, 2009 | 2.016 | 2.054 | 1.758 | 1.952 | 1,588,371 | +0.00(+0.25%) |
May 05, 2009 | 1.967 | 1.991 | 1.582 | 1.947 | 3,082,196 | +0.08(+4.17%) |
May 04, 2009 | 1.782 | 1.943 | 1.782 | 1.869 | 3,068,792 | +0.42(+29.29%) |
May 01, 2009 | 1.207 | 1.485 | 1.188 | 1.446 | 2,352,486 | +0.24(+19.76%) |
Apr 30, 2009 | 1.164 | 1.232 | 1.125 | 1.207 | 1,215,337 | +0.05(+4.64%) |
Apr 29, 2009 | 1.095 | 1.164 | 1.071 | 1.154 | 1,117,826 | +0.05(+4.40%) |
Apr 28, 2009 | 1.086 | 1.159 | 1.071 | 1.105 | 1,020,599 | -0.03(-2.58%) |
Apr 27, 2009 | 1.120 | 1.217 | 1.071 | 1.134 | 1,230,093 | -0.02(-1.69%) |
Apr 24, 2009 | 1.193 | 1.232 | 1.120 | 1.154 | 770,578 | -0.02(-1.66%) |
Apr 23, 2009 | 1.266 | 1.310 | 1.120 | 1.173 | 1,267,943 | -0.04(-3.60%) |
Apr 22, 2009 | 1.241 | 1.402 | 1.168 | 1.217 | 1,341,637 | -0.01(-0.79%) |
Apr 21, 2009 | 1.056 | 1.246 | 0.9883 | 1.227 | 1,999,785 | +0.19(+18.31%) |
Apr 20, 2009 | 1.509 | 1.509 | 0.9883 | 1.037 | 3,290,232 | -0.35(-25.26%) |
Apr 17, 2009 | 1.251 | 1.407 | 1.168 | 1.388 | 1,573,385 | +0.18(+14.46%) |
Apr 16, 2009 | 1.276 | 1.280 | 1.144 | 1.212 | 1,349,155 | -0.01(-0.80%) |
Apr 15, 2009 | 1.164 | 1.256 | 1.100 | 1.222 | 2,190,415 | +0.10(+8.66%) |
Apr 14, 2009 | 1.071 | 1.392 | 1.022 | 1.125 | 4,275,991 | +0.13(+12.68%) |
Apr 13, 2009 | 0.9445 | 1.071 | 0.8033 | 0.9980 | 2,101,143 | +0.12(+13.89%) |
Apr 09, 2009 | 0.8666 | 0.9007 | 0.8033 | 0.8763 | 2,468,255 | +0.15(+20.00%) |
Apr 08, 2009 | 0.7838 | 0.7838 | 0.7205 | 0.7303 | 1,199,443 | -0.02(-3.23%) |
Apr 07, 2009 | 0.8276 | 0.8276 | 0.7497 | 0.7546 | 1,422,804 | -0.05(-6.63%) |
Apr 06, 2009 | 0.8715 | 0.8715 | 0.7303 | 0.8082 | 1,431,263 | -0.04(-5.14%) |
Apr 03, 2009 | 0.8812 | 0.8812 | 0.8082 | 0.8520 | 1,053,609 | +0.02(+2.94%) |
Apr 02, 2009 | 0.8033 | 0.9251 | 0.7887 | 0.8276 | 1,715,125 | +0.09(+11.84%) |
Apr 01, 2009 | 0.6719 | 0.8071 | 0.6719 | 0.7400 | 1,190,118 | +0.07(+10.14%) |
Mar 31, 2009 | 0.7205 | 0.7497 | 0.6621 | 0.6719 | 1,229,748 | -0.01(-2.13%) |
Mar 30, 2009 | 0.8276 | 0.8276 | 0.6572 | 0.6865 | 1,718,857 | -0.23(-25.40%) |
Mar 26, 2009 | 0.8958 | 1.018 | 0.8763 | 0.9201 | 3,146,360 | +0.07(+8.00%) |
Mar 25, 2009 | 0.6232 | 0.9640 | 0.6086 | 0.8520 | 6,212,196 | +0.25(+42.28%) |
Mar 24, 2009 | 0.6086 | 0.6524 | 0.5842 | 0.5988 | 1,718,461 | -0.01(-1.60%) |
Mar 23, 2009 | 0.5875 | 0.6134 | 0.5842 | 0.6086 | 2,340,733 | +0.05(+8.70%) |
Mar 20, 2009 | 0.6280 | 0.6280 | 0.5404 | 0.5599 | 1,235,007 | -0.03(-5.74%) |
Mar 19, 2009 | 0.5842 | 0.6086 | 0.5647 | 0.5940 | 1,888,871 | +0.03(+6.09%) |
Mar 18, 2009 | 0.5355 | 0.5696 | 0.5355 | 0.5599 | 1,080,862 | +0.00(+0.88%) |
Mar 17, 2009 | 0.6086 | 0.6086 | 0.5355 | 0.5550 | 940,956 | -0.03(-5.79%) |
Mar 16, 2009 | 0.6329 | 0.6329 | 0.5550 | 0.5891 | 1,059,024 | -0.03(-4.72%) |
Mar 13, 2009 | 0.6524 | 0.7011 | 0.6134 | 0.6183 | 0 | -0.01(-1.55%) |
Mar 12, 2009 | 0.5842 | 0.6329 | 0.5550 | 0.6280 | 776,804 | +0.02(+3.20%) |
Mar 11, 2009 | 0.6426 | 0.6572 | 0.5842 | 0.6086 | 757,100 | -0.02(-3.10%) |
Mar 10, 2009 | 0.6378 | 0.7059 | 0.5940 | 0.6280 | 1,359,292 | -0.00(-0.77%) |
Mar 09, 2009 | 0.6524 | 0.6816 | 0.6086 | 0.6329 | 844,353 | -0.02(-2.99%) |
Mar 06, 2009 | 0.5842 | 0.6621 | 0.5842 | 0.6524 | 0 | +0.07(+11.67%) |
Mar 05, 2009 | 0.6134 | 0.6232 | 0.5404 | 0.5842 | 2,069,825 | -0.08(-12.41%) |
Mar 04, 2009 | 0.5696 | 0.6962 | 0.5355 | 0.6670 | 4,203,361 | +0.28(+73.42%) |