Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.368 | 1.400 | 1.344 | 1.400 | 25,750 | +0.03(+1.84%) |
May 28, 2009 | 1.308 | 1.376 | 1.308 | 1.375 | 29,352 | +0.07(+5.75%) |
May 27, 2009 | 1.280 | 1.300 | 1.280 | 1.300 | 12,827 | +0.03(+2.53%) |
May 26, 2009 | 1.260 | 1.268 | 1.260 | 1.268 | 500 | +0.03(+2.58%) |
May 21, 2009 | 1.236 | 1.236 | 1.236 | 1.236 | 0 | -0.02(-1.90%) |
May 20, 2009 | 1.256 | 1.262 | 1.236 | 1.260 | 9,050 | +0.02(+1.94%) |
May 19, 2009 | 1.196 | 1.236 | 1.188 | 1.236 | 80,862 | +0.03(+2.66%) |
May 18, 2009 | 1.196 | 1.268 | 1.196 | 1.204 | 45,695 | +0.02(+1.69%) |
May 15, 2009 | 1.168 | 1.188 | 1.168 | 1.184 | 70,157 | +0.01(+0.68%) |
May 14, 2009 | 1.140 | 1.180 | 1.136 | 1.176 | 36,297 | +0.01(+0.82%) |
May 13, 2009 | 1.064 | 1.166 | 1.064 | 1.166 | 22,075 | +0.01(+0.90%) |
May 12, 2009 | 1.256 | 1.236 | 1.052 | 1.156 | 77,327 | +0.11(+10.31%) |
May 11, 2009 | 0.9680 | 1.048 | 0.9680 | 1.048 | 36,835 | +0.06(+6.50%) |
May 08, 2009 | 0.8400 | 0.9840 | 0.8400 | 0.9840 | 102,280 | +0.16(+20.00%) |
May 07, 2009 | 0.9000 | 0.9000 | 0.8000 | 0.8200 | 48,242 | +0.00(+0.00%) |
May 06, 2009 | 0.7920 | 0.8200 | 0.7920 | 0.8200 | 3,832 | +0.03(+4.06%) |
May 05, 2009 | 0.7920 | 0.7920 | 0.7760 | 0.7880 | 6,585 | -0.00(-0.51%) |
May 04, 2009 | 0.7840 | 0.7920 | 0.7800 | 0.7920 | 25,827 | +0.02(+3.13%) |
May 01, 2009 | 0.7600 | 0.7680 | 0.7600 | 0.7680 | 17,845 | +0.02(+2.13%) |
Apr 30, 2009 | 0.7680 | 0.7795 | 0.7520 | 0.7520 | 11,477 | -0.03(-3.59%) |
Apr 29, 2009 | 0.8160 | 0.8160 | 0.7800 | 0.7800 | 17,057 | -0.04(-4.41%) |
Apr 28, 2009 | 0.8160 | 0.8160 | 0.8160 | 0.8160 | 3,000 | +0.00(+0.00%) |
Apr 27, 2009 | 0.8200 | 0.8200 | 0.8160 | 0.8160 | 15,532 | +0.00(+0.49%) |
Apr 24, 2009 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 1,585 | -0.01(-0.98%) |
Apr 23, 2009 | 0.8240 | 0.8280 | 0.8120 | 0.8200 | 8,000 | +0.01(+1.49%) |
Apr 22, 2009 | 0.8080 | 0.8520 | 0.8080 | 0.8080 | 19,000 | -0.02(-1.94%) |
Apr 21, 2009 | 0.8240 | 0.8240 | 0.8200 | 0.8240 | 14,250 | +0.00(+0.00%) |
Apr 20, 2009 | 0.8400 | 0.8400 | 0.8240 | 0.8240 | 19,000 | -0.02(-1.90%) |
Apr 17, 2009 | 0.8240 | 0.8480 | 0.8240 | 0.8400 | 12,510 | +0.00(+0.00%) |
Apr 16, 2009 | 0.8360 | 0.8400 | 0.8000 | 0.8400 | 21,500 | +0.06(+7.14%) |
Apr 14, 2009 | 0.7960 | 0.7840 | 0.7840 | 0.7840 | 1,250 | +0.00(+0.51%) |
Apr 13, 2009 | 0.7880 | 0.7960 | 0.7800 | 0.7800 | 10,492 | -0.02(-2.50%) |
Apr 09, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 9,500 | +0.00(+0.50%) |
Apr 08, 2009 | 0.8040 | 0.8040 | 0.7960 | 0.7960 | 33,732 | -0.01(-1.00%) |
Apr 07, 2009 | 0.8040 | 0.8040 | 0.8040 | 0.8040 | 250 | +0.00(+0.50%) |
Apr 06, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 250 | +0.00(+0.00%) |
Apr 03, 2009 | 0.7840 | 0.8000 | 0.7840 | 0.8000 | 15,437 | +0.00(+0.00%) |
Apr 02, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 3,500 | +0.00(+0.50%) |
Apr 01, 2009 | 0.7960 | 0.7960 | 0.7960 | 0.7960 | 500 | -0.00(-0.50%) |
Mar 31, 2009 | 0.8080 | 0.8160 | 0.7800 | 0.8000 | 28,157 | -0.02(-2.91%) |
Mar 30, 2009 | 0.8320 | 0.8320 | 0.8240 | 0.8240 | 3,750 | -0.01(-0.96%) |
Mar 26, 2009 | 0.8000 | 0.8400 | 0.8000 | 0.8320 | 1,750 | +0.05(+6.67%) |
Mar 25, 2009 | 0.7680 | 0.7800 | 0.7680 | 0.7800 | 25,145 | +0.01(+0.68%) |
Mar 23, 2009 | 0.7747 | 0.7747 | 0.7747 | 0.7747 | 0 | +0.01(+0.87%) |
Mar 20, 2009 | 0.7799 | 0.7800 | 0.7680 | 0.7680 | 7,000 | +0.00(+0.00%) |
Mar 19, 2009 | 0.7800 | 0.7800 | 0.7680 | 0.7680 | 5,500 | +0.01(+1.05%) |
Mar 18, 2009 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 2,750 | +0.00(+0.00%) |
Mar 17, 2009 | 0.7640 | 0.7640 | 0.7600 | 0.7600 | 500 | -0.01(-1.04%) |
Mar 16, 2009 | 0.7280 | 0.7680 | 0.7280 | 0.7680 | 13,000 | +0.01(+1.05%) |
Mar 13, 2009 | 0.7600 | 0.7600 | 0.7520 | 0.7600 | 0 | -0.02(-2.56%) |
Mar 12, 2009 | 0.7520 | 0.7800 | 0.7520 | 0.7800 | 21,750 | +0.04(+5.98%) |
Mar 11, 2009 | 0.7200 | 0.7360 | 0.7200 | 0.7360 | 13,250 | +0.03(+4.55%) |
Mar 10, 2009 | 0.7080 | 0.7080 | 0.6960 | 0.7040 | 16,940 | +0.00(+0.57%) |
Mar 09, 2009 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | 20,250 | +0.02(+2.33%) |
Mar 06, 2009 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0 | +0.00(+0.59%) |
Mar 05, 2009 | 0.6720 | 0.6800 | 0.6720 | 0.6800 | 43,000 | +0.00(+0.59%) |
Mar 04, 2009 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 500 | -0.01(-1.16%) |
Mar 02, 2009 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 20,500 | +0.00(+0.59%) |
Feb 27, 2009 | 0.6960 | 0.7120 | 0.6800 | 0.6800 | 0 | -0.00(-0.01%) |
Feb 26, 2009 | 0.6840 | 0.6840 | 0.6800 | 0.6800 | 2,082 | +0.00(+0.01%) |
Feb 25, 2009 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 1,200 | +0.00(+0.00%) |
Feb 24, 2009 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | 6,750 | +0.02(+3.03%) |
Feb 23, 2009 | 0.6560 | 0.6600 | 0.6520 | 0.6600 | 11,580 | +0.00(+0.00%) |
Feb 20, 2009 | 0.5880 | 0.6600 | 0.5880 | 0.6600 | 89,285 | +0.07(+12.24%) |
Feb 19, 2009 | 0.5880 | 0.5880 | 0.5880 | 0.5880 | 0 | +0.00(+0.00%) |
Feb 18, 2009 | 0.6040 | 0.6040 | 0.5880 | 0.5880 | 14,500 | -0.02(-2.65%) |
Feb 17, 2009 | 0.6520 | 0.6520 | 0.6040 | 0.6040 | 48,285 | -0.03(-5.05%) |
Feb 13, 2009 | 0.6800 | 0.6800 | 0.6361 | 0.6361 | 65,525 | -0.05(-7.54%) |
Feb 12, 2009 | 0.7040 | 0.7040 | 0.6800 | 0.6880 | 5,750 | -0.01(-1.71%) |
Feb 11, 2009 | 0.7160 | 0.7160 | 0.7000 | 0.7000 | 3,680 | -0.02(-2.78%) |
Feb 10, 2009 | 0.7360 | 0.7360 | 0.7200 | 0.7200 | 39,165 | -0.02(-2.70%) |
Feb 09, 2009 | 0.7520 | 0.7560 | 0.7320 | 0.7400 | 117,325 | -0.01(-1.60%) |
Feb 06, 2009 | 0.7400 | 0.7800 | 0.6960 | 0.7520 | 28,832 | -0.01(-1.05%) |
Feb 05, 2009 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 250 | -0.02(-2.56%) |
Feb 04, 2009 | 0.7680 | 0.7800 | 0.7560 | 0.7800 | 13,722 | +0.01(+1.03%) |
Feb 03, 2009 | 0.7440 | 0.7800 | 0.7440 | 0.7720 | 39,940 | +0.02(+3.21%) |
Jan 30, 2009 | 0.7520 | 0.7480 | 0.7480 | 0.7480 | 6,500 | -0.00(-0.53%) |
Jan 29, 2009 | 0.7520 | 0.7600 | 0.7520 | 0.7520 | 7,750 | -0.00(-0.53%) |
Jan 28, 2009 | 0.7680 | 0.7680 | 0.7400 | 0.7560 | 32,177 | -0.02(-2.58%) |
Jan 27, 2009 | 0.7920 | 0.7960 | 0.7640 | 0.7760 | 45,165 | -0.02(-3.00%) |
Jan 26, 2009 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | 14,000 | +0.01(+0.97%) |
Jan 23, 2009 | 0.7923 | 0.7923 | 0.7923 | 0.7923 | 497 | -0.01(-1.45%) |
Jan 22, 2009 | 0.8400 | 0.8600 | 0.7800 | 0.8040 | 51,795 | -0.04(-5.18%) |
Jan 21, 2009 | 0.7640 | 0.8480 | 0.7640 | 0.8480 | 13,687 | -0.01(-1.40%) |
Jan 20, 2009 | 0.8480 | 0.8600 | 0.8480 | 0.8600 | 1,250 | +0.00(+0.00%) |
Jan 16, 2009 | 0.8320 | 0.8600 | 0.7960 | 0.8600 | 34,562 | +0.00(+0.47%) |
Jan 15, 2009 | 0.8440 | 0.8600 | 0.8400 | 0.8560 | 4,750 | -0.00(-0.22%) |
Jan 14, 2009 | 0.9080 | 0.9080 | 0.8240 | 0.8579 | 8,000 | -0.08(-8.73%) |
Jan 13, 2009 | 0.9360 | 0.9600 | 0.9000 | 0.9400 | 45,842 | +0.04(+4.44%) |
Jan 12, 2009 | 0.8880 | 0.9080 | 0.8880 | 0.9000 | 18,000 | -0.00(-0.44%) |
Jan 09, 2009 | 0.8600 | 0.9040 | 0.8560 | 0.9040 | 14,500 | +0.10(+12.44%) |
Jan 08, 2009 | 0.9000 | 0.9080 | 0.8000 | 0.8040 | 27,042 | -0.09(-10.27%) |
Jan 07, 2009 | 0.9760 | 0.9760 | 0.8000 | 0.8960 | 69,027 | -0.06(-6.67%) |
Jan 06, 2009 | 0.9600 | 0.9600 | 0.9400 | 0.9600 | 31,110 | +0.02(+2.13%) |
Jan 05, 2009 | 0.9400 | 0.9600 | 0.9400 | 0.9400 | 14,075 | -0.02(-2.08%) |
Jan 02, 2009 | 0.9600 | 0.9600 | 0.9240 | 0.9600 | 0 | +0.01(+0.84%) |
Jan 01, 2009 | 0.9000 | 0.9520 | 0.9000 | 0.9520 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.9000 | 0.9520 | 0.9000 | 0.9520 | 25,000 | +0.06(+6.25%) |
Dec 30, 2008 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 3,332 | -0.06(-6.67%) |
Dec 29, 2008 | 0.9000 | 0.9600 | 0.8400 | 0.9600 | 70,867 | +0.00(+0.42%) |
Dec 26, 2008 | 0.7680 | 0.9600 | 0.7680 | 0.9560 | 21,605 | +0.11(+13.27%) |
Dec 24, 2008 | 0.8000 | 0.8480 | 0.8000 | 0.8440 | 6,500 | -0.06(-6.22%) |
Dec 23, 2008 | 0.8520 | 0.9040 | 0.8520 | 0.9000 | 11,130 | +0.05(+5.63%) |
Dec 22, 2008 | 0.9600 | 0.9632 | 0.8520 | 0.8520 | 44,715 | -0.11(-11.25%) |
Dec 19, 2008 | 0.8400 | 0.9600 | 0.7200 | 0.9600 | 108,002 | +0.11(+12.68%) |
Dec 18, 2008 | 0.8000 | 0.9600 | 0.8000 | 0.8520 | 74,590 | +0.05(+6.50%) |
Dec 17, 2008 | 0.7200 | 0.9600 | 0.7200 | 0.8000 | 254,107 | +0.09(+12.36%) |
Dec 16, 2008 | 0.5520 | 0.7920 | 0.5520 | 0.7120 | 270,742 | +0.24(+49.58%) |
Dec 15, 2008 | 0.4800 | 0.5320 | 0.4680 | 0.4760 | 9,250 | -0.06(-10.53%) |
Dec 12, 2008 | 0.5600 | 0.5880 | 0.5040 | 0.5320 | 35,747 | -0.00(-0.75%) |
Dec 11, 2008 | 0.5640 | 0.6240 | 0.5360 | 0.5360 | 38,220 | -0.02(-2.91%) |
Dec 10, 2008 | 0.5000 | 0.6160 | 0.4315 | 0.5520 | 88,797 | +0.10(+22.13%) |
Dec 09, 2008 | 0.4480 | 0.4520 | 0.4160 | 0.4520 | 164,755 | +0.01(+2.73%) |
Dec 08, 2008 | 0.4760 | 0.4760 | 0.4080 | 0.4400 | 240,422 | +0.02(+4.76%) |
Dec 05, 2008 | 0.4200 | 0.4720 | 0.4120 | 0.4200 | 140,537 | +0.00(+0.00%) |
Dec 04, 2008 | 0.4680 | 0.4800 | 0.4000 | 0.4200 | 145,965 | -0.06(-13.22%) |
Dec 03, 2008 | 0.5000 | 0.5400 | 0.4800 | 0.4840 | 78,127 | -0.04(-6.92%) |
Dec 02, 2008 | 0.6000 | 0.6360 | 0.5108 | 0.5200 | 107,035 | -0.09(-15.03%) |
Dec 01, 2008 | 0.7240 | 0.7240 | 0.6120 | 0.6120 | 18,580 | -0.09(-12.57%) |
Nov 28, 2008 | 0.5080 | 0.7040 | 0.5080 | 0.7000 | 21,185 | +0.20(+40.00%) |
Nov 26, 2008 | 0.5000 | 0.5080 | 0.4840 | 0.5000 | 97,687 | -0.02(-3.85%) |
Nov 25, 2008 | 0.5600 | 0.5600 | 0.4880 | 0.5200 | 95,510 | -0.04(-7.14%) |
Nov 24, 2008 | 0.5840 | 0.6000 | 0.5240 | 0.5600 | 40,942 | +0.00(+0.00%) |
Nov 21, 2008 | 0.6400 | 0.6800 | 0.5600 | 0.5600 | 43,232 | -0.10(-15.15%) |
Nov 20, 2008 | 0.6740 | 0.6800 | 0.6246 | 0.6600 | 31,985 | -0.04(-5.71%) |
Nov 19, 2008 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 40,250 | +0.00(+0.57%) |
Nov 18, 2008 | 0.6880 | 0.7600 | 0.6860 | 0.6960 | 34,265 | +0.02(+2.96%) |
Nov 17, 2008 | 0.7560 | 0.7560 | 0.6200 | 0.6760 | 59,647 | -0.11(-13.78%) |
Nov 14, 2008 | 0.7000 | 0.8160 | 0.7000 | 0.7840 | 54,337 | +0.03(+4.26%) |
Nov 13, 2008 | 0.7400 | 0.7600 | 0.7400 | 0.7520 | 2,835 | -0.03(-4.08%) |
Nov 12, 2008 | 0.8040 | 0.8040 | 0.7840 | 0.7840 | 26,750 | -0.02(-2.97%) |
Nov 11, 2008 | 0.8800 | 0.9160 | 0.8080 | 0.8080 | 47,500 | -0.13(-14.04%) |
Nov 10, 2008 | 1.024 | 1.100 | 0.9080 | 0.9400 | 63,645 | +0.01(+0.86%) |
Nov 07, 2008 | 0.9280 | 1.080 | 0.9200 | 0.9320 | 34,065 | -0.01(-0.85%) |
Nov 06, 2008 | 1.116 | 1.120 | 0.8400 | 0.9400 | 23,405 | -0.11(-10.31%) |
Nov 05, 2008 | 1.148 | 1.148 | 1.048 | 1.048 | 5,775 | -0.02(-1.50%) |
Nov 04, 2008 | 0.7960 | 1.152 | 0.7840 | 1.064 | 122,040 | +0.44(+71.61%) |
Oct 31, 2008 | 0.6160 | 0.6600 | 0.6000 | 0.6200 | 14,457 | +0.01(+1.97%) |
Oct 30, 2008 | 0.6760 | 0.6760 | 0.6000 | 0.6080 | 1,300 | -0.04(-6.17%) |
Oct 29, 2008 | 0.6400 | 0.7400 | 0.6200 | 0.6480 | 28,620 | +0.05(+8.00%) |
Oct 28, 2008 | 0.4920 | 0.7960 | 0.4600 | 0.6000 | 122,387 | +0.14(+30.43%) |
Oct 27, 2008 | 0.4800 | 0.4840 | 0.4600 | 0.4600 | 9,327 | -0.01(-2.54%) |
Oct 24, 2008 | 0.4680 | 0.6600 | 0.4600 | 0.4720 | 101,287 | -0.02(-4.84%) |
Oct 23, 2008 | 0.5440 | 0.5440 | 0.4800 | 0.4960 | 34,542 | -0.04(-8.15%) |
Oct 22, 2008 | 0.5600 | 0.5800 | 0.5000 | 0.5400 | 42,312 | -0.00(-0.74%) |
Oct 21, 2008 | 0.5200 | 0.5600 | 0.5000 | 0.5440 | 22,015 | +0.04(+8.80%) |
Oct 20, 2008 | 0.4893 | 0.5040 | 0.4840 | 0.5000 | 26,340 | +0.01(+2.46%) |
Oct 17, 2008 | 0.4720 | 0.5440 | 0.4640 | 0.4880 | 67,512 | +0.02(+4.27%) |
Oct 16, 2008 | 0.4600 | 0.4680 | 0.4600 | 0.4680 | 24,147 | +0.01(+1.74%) |
Oct 15, 2008 | 0.4360 | 0.5280 | 0.4360 | 0.4600 | 38,460 | -0.03(-5.74%) |
Oct 14, 2008 | 0.7200 | 0.7200 | 0.4880 | 0.4880 | 93,442 | +0.05(+10.91%) |
Oct 09, 2008 | 0.4760 | 0.5600 | 0.4200 | 0.4400 | 109,780 | -0.08(-15.38%) |
Oct 08, 2008 | 0.6200 | 0.6600 | 0.4080 | 0.5200 | 196,210 | -0.10(-16.13%) |
Oct 07, 2008 | 0.9400 | 1.000 | 0.5600 | 0.6200 | 236,380 | -0.25(-28.90%) |
Oct 03, 2008 | 2.544 | 2.800 | 0.8720 | 0.8720 | 206,665 | -2.17(-71.32%) |
Oct 01, 2008 | 3.000 | 3.040 | 3.000 | 3.040 | 6,542 | +0.00(+0.00%) |
Sep 30, 2008 | 3.100 | 3.100 | 2.800 | 3.040 | 11,290 | -0.16(-5.00%) |
Sep 29, 2008 | 3.300 | 3.300 | 3.200 | 3.200 | 750 | -0.22(-6.43%) |
Sep 26, 2008 | 3.420 | 3.420 | 3.420 | 3.420 | 0 | +0.00(+0.00%) |
Sep 25, 2008 | 3.600 | 3.700 | 3.420 | 3.420 | 10,750 | -0.18(-5.00%) |
Sep 24, 2008 | 3.700 | 3.700 | 3.600 | 3.600 | 3,250 | -0.20(-5.26%) |
Sep 23, 2008 | 3.800 | 3.800 | 3.600 | 3.800 | 1,250 | -0.10(-2.56%) |
Sep 22, 2008 | 3.600 | 3.900 | 3.600 | 3.900 | 2,750 | +0.30(+8.33%) |