Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.6885 | 0.6956 | 0.6832 | 0.6912 | 109,370 | +0.01(+1.69%) |
Apr 29, 2009 | 0.6550 | 0.6965 | 0.6550 | 0.6797 | 289,260 | +0.02(+2.80%) |
Apr 28, 2009 | 0.6542 | 0.6806 | 0.6542 | 0.6612 | 70,327 | +0.00(+0.40%) |
Apr 27, 2009 | 0.6568 | 0.6612 | 0.6436 | 0.6585 | 371,634 | +0.04(+7.02%) |
Apr 24, 2009 | 0.6074 | 0.6162 | 0.6021 | 0.6153 | 173,958 | +0.01(+2.49%) |
Apr 23, 2009 | 0.6171 | 0.6171 | 0.5995 | 0.6004 | 97,312 | +0.00(+0.15%) |
Apr 22, 2009 | 0.5995 | 0.6074 | 0.5951 | 0.5995 | 377,589 | -0.00(-0.73%) |
Apr 21, 2009 | 0.5898 | 0.6065 | 0.5836 | 0.6039 | 301,023 | +0.02(+2.70%) |
Apr 20, 2009 | 0.6074 | 0.6074 | 0.5730 | 0.5880 | 450,979 | -0.07(-9.99%) |
Apr 17, 2009 | 0.6727 | 0.6727 | 0.6277 | 0.6533 | 271,656 | -0.01(-1.59%) |
Apr 16, 2009 | 0.6497 | 0.6665 | 0.6427 | 0.6638 | 81,931 | +0.01(+1.35%) |
Apr 15, 2009 | 0.6392 | 0.6559 | 0.6383 | 0.6550 | 206,966 | +0.02(+2.62%) |
Apr 14, 2009 | 0.6347 | 0.6489 | 0.6347 | 0.6383 | 221,134 | -0.01(-1.63%) |
Apr 13, 2009 | 0.6568 | 0.6718 | 0.6436 | 0.6489 | 199,707 | -0.02(-3.29%) |
Apr 09, 2009 | 0.6471 | 0.6817 | 0.6471 | 0.6709 | 176,759 | +0.03(+4.25%) |
Apr 08, 2009 | 0.6859 | 0.6859 | 0.6418 | 0.6436 | 144,114 | -0.01(-1.62%) |
Apr 07, 2009 | 0.6903 | 0.6903 | 0.6506 | 0.6541 | 212,944 | -0.04(-5.84%) |
Apr 06, 2009 | 0.6982 | 0.7017 | 0.6824 | 0.6947 | 178,744 | -0.02(-2.84%) |
Apr 03, 2009 | 0.7185 | 0.7185 | 0.6991 | 0.7150 | 242,754 | -0.01(-1.70%) |
Apr 02, 2009 | 0.7211 | 0.7388 | 0.7026 | 0.7273 | 350,026 | +0.05(+6.87%) |
Apr 01, 2009 | 0.6612 | 0.6832 | 0.6612 | 0.6806 | 220,442 | +0.01(+1.71%) |
Mar 31, 2009 | 0.6771 | 0.6788 | 0.6603 | 0.6691 | 300,604 | +0.00(+0.40%) |
Mar 30, 2009 | 0.7062 | 0.7062 | 0.6524 | 0.6665 | 567,655 | -0.09(-11.79%) |
Mar 26, 2009 | 0.7185 | 0.7555 | 0.7167 | 0.7555 | 375,343 | +0.06(+8.76%) |
Mar 25, 2009 | 0.6876 | 0.7167 | 0.6762 | 0.6947 | 312,162 | +0.03(+4.65%) |
Mar 24, 2009 | 0.6700 | 0.6788 | 0.6638 | 0.6638 | 190,099 | -0.01(-0.92%) |
Mar 23, 2009 | 0.6515 | 0.6709 | 0.6295 | 0.6700 | 612,415 | +0.06(+9.51%) |
Mar 20, 2009 | 0.6400 | 0.6471 | 0.6083 | 0.6118 | 225,580 | -0.03(-4.01%) |
Mar 19, 2009 | 0.6215 | 0.6453 | 0.6189 | 0.6374 | 347,349 | +0.02(+4.03%) |
Mar 18, 2009 | 0.6118 | 0.6215 | 0.5933 | 0.6127 | 223,527 | +0.00(+0.72%) |
Mar 17, 2009 | 0.5898 | 0.6083 | 0.5836 | 0.6083 | 195,169 | +0.03(+4.55%) |
Mar 16, 2009 | 0.5995 | 0.6074 | 0.5739 | 0.5818 | 317,868 | +0.01(+1.38%) |
Mar 13, 2009 | 0.5730 | 0.5818 | 0.5572 | 0.5739 | 206,422 | +0.01(+1.72%) |
Mar 12, 2009 | 0.5475 | 0.5677 | 0.5457 | 0.5642 | 214,509 | +0.02(+3.56%) |
Mar 11, 2009 | 0.5545 | 0.5580 | 0.5387 | 0.5448 | 186,038 | +0.00(+0.82%) |
Mar 10, 2009 | 0.5316 | 0.5660 | 0.5316 | 0.5404 | 408,964 | +0.01(+1.66%) |
Mar 09, 2009 | 0.5369 | 0.5369 | 0.5157 | 0.5316 | 482,173 | +0.00(+0.16%) |
Mar 06, 2009 | 0.5245 | 0.5378 | 0.5201 | 0.5307 | 475,027 | -0.01(-1.47%) |
Mar 05, 2009 | 0.5466 | 0.5466 | 0.5078 | 0.5386 | 147,120 | -0.02(-3.78%) |
Mar 04, 2009 | 0.5378 | 0.5677 | 0.5378 | 0.5598 | 249,412 | +0.03(+5.83%) |
Mar 02, 2009 | 0.5642 | 0.5704 | 0.5228 | 0.5290 | 674,031 | -0.04(-7.55%) |
Feb 27, 2009 | 0.5766 | 0.5766 | 0.5589 | 0.5722 | 285,313 | +0.01(+1.88%) |
Feb 26, 2009 | 0.5766 | 0.5774 | 0.5572 | 0.5616 | 552,137 | +0.00(+0.79%) |
Feb 25, 2009 | 0.5783 | 0.5783 | 0.5519 | 0.5572 | 472,588 | -0.01(-1.56%) |
Feb 24, 2009 | 0.5510 | 0.5669 | 0.5113 | 0.5660 | 911,760 | -0.00(-0.31%) |
Feb 23, 2009 | 0.6383 | 0.6383 | 0.5466 | 0.5677 | 2,723,756 | -0.09(-13.21%) |
Feb 20, 2009 | 0.6788 | 0.6788 | 0.6321 | 0.6541 | 1,187,988 | -0.03(-4.50%) |
Feb 19, 2009 | 0.6965 | 0.7132 | 0.6850 | 0.6850 | 267,652 | -0.02(-2.26%) |
Feb 18, 2009 | 0.7070 | 0.7141 | 0.6965 | 0.7009 | 233,838 | -0.01(-1.12%) |
Feb 17, 2009 | 0.7203 | 0.7308 | 0.7053 | 0.7088 | 282,613 | -0.01(-1.59%) |
Feb 13, 2009 | 0.7273 | 0.7494 | 0.7194 | 0.7203 | 152,848 | -0.00(-0.24%) |
Feb 12, 2009 | 0.7203 | 0.7247 | 0.7114 | 0.7220 | 219,829 | +0.00(+0.49%) |
Feb 11, 2009 | 0.7361 | 0.7361 | 0.7053 | 0.7185 | 228,314 | -0.01(-1.69%) |
Feb 10, 2009 | 0.7538 | 0.7576 | 0.7308 | 0.7308 | 146,519 | -0.02(-3.15%) |
Feb 09, 2009 | 0.7555 | 0.7555 | 0.7300 | 0.7546 | 403,066 | -0.00(-0.58%) |
Feb 06, 2009 | 0.7582 | 0.7670 | 0.7555 | 0.7591 | 204,448 | +0.01(+1.32%) |
Feb 05, 2009 | 0.7546 | 0.7705 | 0.7441 | 0.7492 | 275,978 | -0.00(-0.49%) |
Feb 04, 2009 | 0.7670 | 0.7837 | 0.7529 | 0.7529 | 381,276 | -0.00(-0.23%) |
Feb 03, 2009 | 0.7461 | 0.7643 | 0.7177 | 0.7546 | 1,009,197 | +0.00(+0.12%) |