Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.890 | 2.570 | 1.820 | 2.350 | 2,189,477 | +0.54(+29.83%) |
May 28, 2009 | 1.700 | 1.860 | 1.610 | 1.810 | 738,670 | +0.17(+10.37%) |
May 27, 2009 | 1.640 | 1.700 | 1.550 | 1.640 | 209,516 | +0.06(+3.79%) |
May 26, 2009 | 1.670 | 1.750 | 1.520 | 1.580 | 399,939 | -0.08(-4.82%) |
May 22, 2009 | 1.670 | 1.770 | 1.630 | 1.660 | 383,286 | +0.00(+0.00%) |
May 21, 2009 | 1.780 | 1.840 | 1.520 | 1.660 | 616,809 | -0.06(-3.49%) |
May 20, 2009 | 1.470 | 1.780 | 1.440 | 1.720 | 1,027,600 | +0.32(+22.86%) |
May 19, 2009 | 1.310 | 1.400 | 1.300 | 1.400 | 409,491 | +0.10(+7.69%) |
May 18, 2009 | 1.340 | 1.340 | 1.260 | 1.300 | 233,253 | +0.03(+2.37%) |
May 15, 2009 | 1.240 | 1.300 | 1.210 | 1.270 | 181,490 | +0.06(+4.95%) |
May 14, 2009 | 1.230 | 1.270 | 1.100 | 1.210 | 412,244 | +0.00(+0.00%) |
May 13, 2009 | 1.350 | 1.380 | 1.100 | 1.210 | 1,032,495 | -0.20(-14.18%) |
May 12, 2009 | 1.450 | 1.500 | 1.400 | 1.410 | 370,837 | -0.05(-3.42%) |
May 11, 2009 | 1.640 | 1.640 | 1.400 | 1.460 | 506,545 | -0.05(-3.30%) |
May 08, 2009 | 1.690 | 1.690 | 1.450 | 1.510 | 418,356 | -0.04(-2.59%) |
May 07, 2009 | 1.560 | 1.690 | 1.530 | 1.550 | 618,064 | -0.01(-0.65%) |
May 06, 2009 | 1.420 | 1.600 | 1.410 | 1.560 | 593,180 | +0.16(+11.44%) |
May 05, 2009 | 1.660 | 1.660 | 1.350 | 1.400 | 836,425 | +0.06(+4.49%) |
May 04, 2009 | 1.450 | 1.450 | 1.320 | 1.340 | 715,726 | +0.07(+5.50%) |
May 01, 2009 | 1.310 | 1.380 | 1.180 | 1.270 | 468,588 | -0.05(-3.79%) |
Apr 30, 2009 | 1.290 | 1.400 | 1.240 | 1.320 | 774,080 | +0.13(+10.92%) |
Apr 29, 2009 | 1.450 | 1.450 | 1.150 | 1.190 | 1,191,253 | -0.06(-4.80%) |
Apr 28, 2009 | 1.200 | 1.390 | 1.090 | 1.250 | 1,006,307 | +0.15(+14.04%) |
Apr 27, 2009 | 0.9500 | 1.190 | 0.9020 | 1.096 | 603,206 | +0.14(+14.18%) |
Apr 24, 2009 | 0.8600 | 0.9900 | 0.8600 | 0.9600 | 426,774 | +0.10(+11.63%) |
Apr 23, 2009 | 0.7500 | 0.9000 | 0.7500 | 0.8600 | 543,600 | +0.13(+17.81%) |
Apr 22, 2009 | 0.6500 | 0.7500 | 0.6500 | 0.7300 | 119,924 | +0.09(+14.06%) |
Apr 21, 2009 | 0.6500 | 0.6900 | 0.6100 | 0.6400 | 417,485 | -0.01(-1.54%) |
Apr 20, 2009 | 0.7622 | 0.7900 | 0.6500 | 0.6500 | 325,656 | -0.09(-12.17%) |
Apr 17, 2009 | 0.7200 | 0.7600 | 0.7100 | 0.7401 | 121,691 | +0.03(+4.24%) |
Apr 16, 2009 | 0.7200 | 0.7600 | 0.7000 | 0.7100 | 222,049 | -0.00(-0.01%) |
Apr 15, 2009 | 0.6500 | 0.7400 | 0.6500 | 0.7101 | 282,658 | +0.08(+12.71%) |
Apr 14, 2009 | 0.5800 | 0.6900 | 0.5800 | 0.6300 | 345,133 | +0.06(+10.53%) |
Apr 13, 2009 | 0.5500 | 0.5700 | 0.5201 | 0.5700 | 114,425 | +0.02(+3.64%) |
Apr 09, 2009 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | 105,787 | +0.01(+1.85%) |
Apr 08, 2009 | 0.5500 | 0.5500 | 0.5295 | 0.5400 | 92,535 | -0.01(-1.82%) |
Apr 07, 2009 | 0.5500 | 0.5500 | 0.5201 | 0.5500 | 62,487 | +0.04(+7.84%) |
Apr 06, 2009 | 0.6100 | 0.6320 | 0.5100 | 0.5100 | 461,964 | -0.09(-15.00%) |
Apr 03, 2009 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 192,389 | +0.01(+1.69%) |
Apr 02, 2009 | 0.6500 | 0.6500 | 0.5802 | 0.5900 | 270,114 | -0.02(-3.28%) |
Apr 01, 2009 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 221,504 | +0.01(+1.67%) |
Mar 31, 2009 | 0.6000 | 0.6099 | 0.5800 | 0.6000 | 86,719 | +0.01(+1.69%) |
Mar 30, 2009 | 0.5600 | 0.5900 | 0.5500 | 0.5900 | 144,499 | -0.01(-1.67%) |
Mar 26, 2009 | 0.5340 | 0.6000 | 0.5340 | 0.6000 | 158,192 | +0.01(+1.69%) |
Mar 25, 2009 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 74,653 | +0.01(+1.72%) |
Mar 24, 2009 | 0.5800 | 0.6400 | 0.5800 | 0.5800 | 99,691 | +0.00(+0.00%) |
Mar 23, 2009 | 0.5802 | 0.5879 | 0.5800 | 0.5800 | 183,208 | -0.03(-4.92%) |
Mar 20, 2009 | 0.5900 | 0.6200 | 0.5700 | 0.6100 | 351,761 | +0.05(+8.43%) |
Mar 19, 2009 | 0.6200 | 0.6200 | 0.5626 | 0.5626 | 159,638 | -0.04(-6.23%) |
Mar 18, 2009 | 0.5708 | 0.6200 | 0.5300 | 0.6000 | 380,665 | +0.07(+13.21%) |
Mar 17, 2009 | 0.6000 | 0.6100 | 0.4700 | 0.5300 | 372,103 | -0.08(-13.11%) |
Mar 16, 2009 | 0.6200 | 0.6200 | 0.5300 | 0.6100 | 581,733 | +0.05(+8.93%) |
Mar 13, 2009 | 0.5300 | 0.6000 | 0.5200 | 0.5600 | 0 | +0.09(+19.15%) |
Mar 12, 2009 | 0.4700 | 0.5600 | 0.4600 | 0.4700 | 668,128 | +0.04(+9.30%) |
Mar 11, 2009 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 150,355 | +0.05(+13.16%) |
Mar 10, 2009 | 0.4200 | 0.4400 | 0.3600 | 0.3800 | 249,400 | +0.00(+0.00%) |
Mar 09, 2009 | 0.4100 | 0.4200 | 0.3500 | 0.3800 | 274,668 | -0.04(-9.52%) |
Mar 06, 2009 | 0.4800 | 0.4800 | 0.4000 | 0.4200 | 0 | -0.05(-10.64%) |
Mar 05, 2009 | 0.4400 | 0.4900 | 0.4000 | 0.4700 | 52,679 | +0.02(+4.47%) |
Mar 04, 2009 | 0.4800 | 0.4800 | 0.4200 | 0.4499 | 106,890 | +0.05(+12.47%) |