Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.6600 | 0.6800 | 0.6500 | 0.6800 | 225,225 | -0.01(-1.45%) |
Apr 29, 2009 | 0.7300 | 0.7500 | 0.6900 | 0.6900 | 453,134 | -0.03(-4.17%) |
Apr 28, 2009 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 603,898 | -0.03(-4.00%) |
Apr 27, 2009 | 0.7400 | 0.7500 | 0.7100 | 0.7500 | 418,534 | +0.03(+4.17%) |
Apr 24, 2009 | 0.7700 | 0.7900 | 0.7000 | 0.7200 | 9,957,784 | -0.05(-6.49%) |
Apr 23, 2009 | 0.7400 | 0.8200 | 0.7400 | 0.7700 | 6,000,505 | +0.01(+1.32%) |
Apr 22, 2009 | 0.7300 | 0.7800 | 0.7300 | 0.7600 | 944,638 | +0.02(+2.70%) |
Apr 21, 2009 | 0.7600 | 0.7600 | 0.7100 | 0.7400 | 417,209 | -0.01(-1.33%) |
Apr 20, 2009 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | 782,515 | +0.05(+7.14%) |
Apr 17, 2009 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | 860,766 | -0.01(-1.41%) |
Apr 16, 2009 | 0.7200 | 0.7400 | 0.6800 | 0.7100 | 898,674 | -0.03(-4.05%) |
Apr 15, 2009 | 0.7200 | 0.7500 | 0.7000 | 0.7400 | 577,559 | +0.04(+5.71%) |
Apr 14, 2009 | 0.7200 | 0.7200 | 0.6900 | 0.7000 | 273,203 | -0.01(-1.41%) |
Apr 13, 2009 | 0.7100 | 0.7300 | 0.7100 | 0.7100 | 122,151 | +0.00(+0.00%) |
Apr 09, 2009 | 0.6300 | 0.7100 | 0.6400 | 0.7100 | 704,731 | +0.05(+7.58%) |
Apr 08, 2009 | 0.6600 | 0.6700 | 0.6400 | 0.6600 | 923,678 | -0.01(-1.49%) |
Apr 07, 2009 | 0.6600 | 0.6900 | 0.6500 | 0.6700 | 331,915 | +0.02(+3.08%) |
Apr 06, 2009 | 0.6500 | 0.6700 | 0.6500 | 0.6500 | 392,975 | -0.02(-2.99%) |
Apr 03, 2009 | 0.7000 | 0.7100 | 0.6500 | 0.6700 | 1,960,507 | +0.01(+1.52%) |
Apr 02, 2009 | 0.7000 | 0.7100 | 0.6500 | 0.6600 | 292,526 | -0.05(-7.04%) |
Apr 01, 2009 | 0.6000 | 0.7100 | 0.6000 | 0.7100 | 1,016,241 | +0.10(+16.39%) |
Mar 31, 2009 | 0.6000 | 0.6100 | 0.5600 | 0.6100 | 828,216 | +0.00(+0.00%) |
Mar 30, 2009 | 0.6000 | 0.6400 | 0.5900 | 0.6100 | 158,069 | -0.03(-4.69%) |
Mar 26, 2009 | 0.6000 | 0.6400 | 0.5900 | 0.6400 | 7,727,419 | +0.05(+8.47%) |
Mar 25, 2009 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 18,500 | -0.01(-1.67%) |
Mar 24, 2009 | 0.6000 | 0.6100 | 0.5900 | 0.6000 | 85,930 | +0.00(+0.00%) |
Mar 23, 2009 | 0.6000 | 0.6000 | 0.5900 | 0.6000 | 51,500 | +0.01(+1.69%) |
Mar 20, 2009 | 0.6300 | 0.6200 | 0.5900 | 0.5900 | 725,100 | -0.02(-3.28%) |
Mar 19, 2009 | 0.6400 | 0.6400 | 0.6000 | 0.6100 | 153,300 | +0.01(+1.67%) |
Mar 18, 2009 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | 57,500 | +0.01(+1.69%) |
Mar 17, 2009 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | 61,400 | -0.02(-3.28%) |
Mar 16, 2009 | 0.6200 | 0.6200 | 0.6000 | 0.6100 | 67,400 | -0.04(-6.15%) |
Mar 13, 2009 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | 22,500 | +0.00(+0.00%) |
Mar 12, 2009 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 12,000 | +0.00(+0.00%) |
Mar 11, 2009 | 0.6100 | 0.6500 | 0.6000 | 0.6500 | 11,935 | +0.00(+0.00%) |
Mar 10, 2009 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | 74,900 | +0.00(+0.00%) |
Mar 09, 2009 | 0.6400 | 0.6500 | 0.6300 | 0.6500 | 32,200 | -0.04(-5.80%) |
Mar 06, 2009 | 0.6400 | 0.6900 | 0.6000 | 0.6900 | 781,800 | +0.04(+6.15%) |
Mar 05, 2009 | 0.6600 | 0.6700 | 0.6400 | 0.6500 | 83,700 | +0.04(+6.56%) |
Mar 04, 2009 | 0.6700 | 0.6700 | 0.6100 | 0.6100 | 4,450 | +0.00(+0.00%) |
Mar 02, 2009 | 0.6500 | 0.7000 | 0.6100 | 0.6100 | 44,630 | -0.04(-6.15%) |
Feb 27, 2009 | 0.6700 | 0.7000 | 0.6500 | 0.6500 | 33,503 | -0.02(-2.99%) |
Feb 26, 2009 | 0.6500 | 0.6800 | 0.6300 | 0.6700 | 130,450 | +0.04(+6.35%) |
Feb 25, 2009 | 0.6800 | 0.7000 | 0.6300 | 0.6300 | 38,370 | -0.07(-10.00%) |
Feb 24, 2009 | 0.7500 | 0.7800 | 0.6400 | 0.7000 | 60,100 | -0.05(-6.67%) |
Feb 23, 2009 | 0.8600 | 0.8600 | 0.7500 | 0.7500 | 353,834 | -0.10(-11.76%) |
Feb 20, 2009 | 0.8000 | 0.8700 | 0.7600 | 0.8500 | 361,901 | -0.03(-3.41%) |
Feb 19, 2009 | 0.8500 | 0.8800 | 0.8000 | 0.8800 | 179,080 | -0.01(-1.12%) |
Feb 18, 2009 | 0.8800 | 0.8900 | 0.8100 | 0.8900 | 93,425 | +0.01(+1.14%) |
Feb 17, 2009 | 0.8500 | 0.8900 | 0.8300 | 0.8800 | 510,974 | +0.03(+3.53%) |
Feb 13, 2009 | 0.8200 | 0.8500 | 0.8100 | 0.8500 | 167,733 | +0.02(+2.41%) |
Feb 12, 2009 | 0.8200 | 0.8300 | 0.8000 | 0.8300 | 375,900 | +0.01(+1.22%) |
Feb 11, 2009 | 0.7600 | 0.8200 | 0.7500 | 0.8200 | 431,092 | +0.03(+3.80%) |
Feb 10, 2009 | 0.8200 | 0.8300 | 0.7600 | 0.7900 | 181,404 | -0.01(-1.25%) |
Feb 09, 2009 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | 81,050 | +0.01(+1.27%) |
Feb 06, 2009 | 0.7500 | 0.8000 | 0.7500 | 0.7900 | 121,700 | +0.05(+6.76%) |
Feb 05, 2009 | 0.7500 | 0.7500 | 0.7200 | 0.7400 | 300,850 | -0.01(-1.33%) |
Feb 04, 2009 | 0.7200 | 0.7500 | 0.7100 | 0.7500 | 129,756 | +0.00(+0.00%) |
Feb 03, 2009 | 0.7400 | 0.7500 | 0.7000 | 0.7500 | 157,200 | +0.01(+1.35%) |
Feb 02, 2009 | 0.8000 | 0.8000 | 0.7200 | 0.7400 | 615,609 | -0.09(-10.84%) |
Jan 30, 2009 | 0.8500 | 0.8700 | 0.7500 | 0.8300 | 966,970 | +0.03(+3.75%) |
Jan 29, 2009 | 0.6200 | 0.8400 | 0.5900 | 0.8000 | 1,824,530 | +0.18(+29.03%) |
Jan 28, 2009 | 0.5900 | 0.6200 | 0.5600 | 0.6200 | 394,500 | +0.03(+5.08%) |
Jan 27, 2009 | 0.4900 | 0.5900 | 0.4700 | 0.5900 | 1,398,144 | +0.08(+15.69%) |
Jan 26, 2009 | 0.5000 | 0.5200 | 0.4900 | 0.5100 | 146,600 | +0.02(+4.08%) |
Jan 23, 2009 | 0.4600 | 0.4900 | 0.4550 | 0.4900 | 71,500 | +0.02(+4.26%) |
Jan 22, 2009 | 0.4700 | 0.4700 | 0.4500 | 0.4700 | 64,400 | +0.00(+0.00%) |
Jan 21, 2009 | 0.4700 | 0.4700 | 0 | +0.00(+0.00%) | ||
Jan 20, 2009 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 15,500 | +0.01(+2.17%) |
Jan 19, 2009 | 0.4600 | 0.4600 | 0 | +0.00(+0.00%) | ||
Jan 16, 2009 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 9,800 | -0.02(-4.17%) |
Jan 15, 2009 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 39,500 | +0.01(+2.13%) |
Jan 14, 2009 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 25,000 | +0.00(+0.00%) |
Jan 13, 2009 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | 5,000 | -0.03(-6.00%) |
Jan 12, 2009 | 0.5000 | 0.5200 | 0.4550 | 0.5000 | 29,000 | -0.01(-1.96%) |
Jan 09, 2009 | 0.4500 | 0.5100 | 0.4500 | 0.5100 | 49,500 | +0.06(+13.33%) |
Jan 08, 2009 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | 98,300 | +0.00(+0.00%) |
Jan 07, 2009 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 34,500 | +0.01(+1.12%) |
Jan 06, 2009 | 0.4450 | 0.4600 | 0.4450 | 0.4450 | 39,000 | +0.00(+0.00%) |
Jan 05, 2009 | 0.5000 | 0.5000 | 0.4450 | 0.4450 | 44,600 | -0.05(-11.00%) |
Jan 02, 2009 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 | +0.04(+8.70%) |
Dec 31, 2008 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 41,700 | +0.00(+0.00%) |
Dec 30, 2008 | 0.4700 | 0.4800 | 0.4500 | 0.4600 | 61,750 | -0.01(-2.13%) |
Dec 29, 2008 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | 37,300 | +0.00(+0.00%) |
Dec 24, 2008 | 0.5000 | 0.5000 | 0.4600 | 0.4700 | 22,100 | -0.03(-6.00%) |
Dec 23, 2008 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | 1,061,000 | +0.02(+4.17%) |
Dec 22, 2008 | 0.4900 | 0.5100 | 0.4800 | 0.4800 | 117,000 | -0.03(-5.88%) |
Dec 19, 2008 | 0.5000 | 0.5400 | 0.5000 | 0.5100 | 140,000 | +0.01(+2.00%) |
Dec 18, 2008 | 0.4500 | 0.5500 | 0.4500 | 0.5000 | 1,227,750 | +0.05(+11.11%) |
Dec 17, 2008 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 2,000 | +0.00(+0.00%) |
Dec 16, 2008 | 0.4500 | 0.4800 | 0.4500 | 0.4500 | 51,040 | +0.00(+0.00%) |
Dec 15, 2008 | 0.4300 | 0.4800 | 0.4300 | 0.4500 | 58,272 | +0.00(+0.00%) |
Dec 12, 2008 | 0.4350 | 0.4800 | 0.4350 | 0.4500 | 456,000 | +0.03(+7.14%) |
Dec 11, 2008 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | 31,750 | -0.01(-2.33%) |
Dec 10, 2008 | 0.4050 | 0.4500 | 0.4000 | 0.4300 | 558,500 | +0.03(+7.50%) |
Dec 09, 2008 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 402,667 | -0.05(-11.11%) |
Dec 08, 2008 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | 45,300 | +0.05(+12.50%) |
Dec 05, 2008 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 36,250 | -0.03(-6.98%) |
Dec 04, 2008 | 0.3700 | 0.4300 | 0.3700 | 0.4300 | 35,010 | +0.03(+7.50%) |
Dec 03, 2008 | 0.4000 | 0.4000 | 0.3800 | 0.4000 | 242,000 | -0.01(-2.44%) |
Dec 02, 2008 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 14,750 | -0.01(-2.38%) |
Dec 01, 2008 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 70,600 | +0.01(+2.44%) |
Nov 28, 2008 | 0.4100 | 0.4300 | 0.4100 | 0.4100 | 127,600 | +0.01(+2.50%) |
Nov 27, 2008 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 6,450 | +0.00(+0.00%) |
Nov 26, 2008 | 0.3750 | 0.4200 | 0.3750 | 0.4000 | 11,500 | +0.03(+8.11%) |
Nov 25, 2008 | 0.3550 | 0.4800 | 0.3550 | 0.3700 | 431,450 | -0.03(-7.50%) |
Nov 24, 2008 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 129,300 | +0.00(+0.00%) |
Nov 21, 2008 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 201,500 | +0.05(+14.29%) |
Nov 20, 2008 | 0.3500 | 0.3500 | 0.3450 | 0.3500 | 96,900 | +0.00(+0.00%) |
Nov 19, 2008 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 51,000 | -0.01(-1.41%) |
Nov 18, 2008 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 5,000 | +0.00(+0.00%) |
Nov 17, 2008 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 3,800 | +0.01(+1.43%) |
Nov 14, 2008 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 2,500 | -0.01(-1.41%) |
Nov 13, 2008 | 0.3600 | 0.3700 | 0.3550 | 0.3550 | 51,500 | -0.02(-4.05%) |
Nov 12, 2008 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 4,000 | -0.01(-1.33%) |
Nov 11, 2008 | 0.3850 | 0.3850 | 0.3750 | 0.3750 | 25,500 | -0.01(-1.32%) |
Nov 10, 2008 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | ||
Nov 07, 2008 | 0.4050 | 0.4050 | 0.3800 | 0.3800 | 752,000 | -0.02(-5.00%) |
Nov 06, 2008 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 12,000 | -0.02(-4.76%) |
Nov 05, 2008 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 141,000 | +0.02(+5.00%) |
Nov 04, 2008 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 81,251 | -0.03(-8.05%) |
Nov 03, 2008 | 0.3750 | 0.4450 | 0.3750 | 0.4350 | 108,900 | +0.07(+17.57%) |
Oct 31, 2008 | 0.3700 | 0.4100 | 0.3700 | 0.3700 | 57,500 | +0.00(+0.00%) |
Oct 30, 2008 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 41,500 | -0.01(-1.33%) |
Oct 29, 2008 | 0.4000 | 0.4000 | 0.3750 | 0.3750 | 39,950 | +0.04(+13.64%) |
Oct 28, 2008 | 0.3900 | 0.4000 | 0.3300 | 0.3300 | 92,500 | -0.06(-15.38%) |
Oct 27, 2008 | 0.3900 | 0.4550 | 0.3500 | 0.3900 | 107,501 | +0.04(+11.43%) |
Oct 24, 2008 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 53,200 | +0.02(+6.06%) |