Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.216 | 1.251 | 1.086 | 1.086 | 810,836 | -0.10(-8.09%) |
May 28, 2009 | 1.260 | 1.260 | 1.138 | 1.181 | 431,326 | +0.04(+3.82%) |
May 27, 2009 | 1.286 | 1.329 | 1.138 | 1.138 | 554,314 | -0.11(-9.03%) |
May 26, 2009 | 1.242 | 1.329 | 1.207 | 1.251 | 430,203 | +0.04(+3.60%) |
May 22, 2009 | 1.242 | 1.364 | 1.190 | 1.207 | 374,363 | -0.02(-1.42%) |
May 21, 2009 | 1.286 | 1.338 | 1.129 | 1.225 | 631,325 | -0.14(-10.19%) |
May 20, 2009 | 1.529 | 1.564 | 1.355 | 1.364 | 293,122 | -0.15(-9.77%) |
May 19, 2009 | 1.346 | 1.564 | 1.329 | 1.511 | 430,153 | +0.18(+13.73%) |
May 18, 2009 | 1.260 | 1.364 | 1.260 | 1.329 | 151,638 | +0.07(+5.52%) |
May 15, 2009 | 1.242 | 1.399 | 1.199 | 1.260 | 305,920 | +0.05(+4.32%) |
May 14, 2009 | 1.242 | 1.459 | 1.112 | 1.207 | 672,575 | -0.11(-8.55%) |
May 13, 2009 | 1.590 | 1.598 | 1.320 | 1.320 | 642,563 | -0.36(-21.65%) |
May 12, 2009 | 1.842 | 1.850 | 1.390 | 1.685 | 1,021,925 | -0.09(-4.90%) |
May 11, 2009 | 1.911 | 2.354 | 1.755 | 1.772 | 1,867,485 | -0.17(-8.52%) |
May 08, 2009 | 1.364 | 2.076 | 1.268 | 1.937 | 2,279,686 | +0.63(+47.68%) |
May 07, 2009 | 1.451 | 1.451 | 1.294 | 1.312 | 358,479 | -0.03(-2.58%) |
May 06, 2009 | 1.294 | 1.390 | 1.216 | 1.346 | 461,910 | +0.02(+1.31%) |
May 05, 2009 | 1.468 | 1.494 | 1.242 | 1.329 | 644,132 | -0.08(-5.56%) |
May 04, 2009 | 1.494 | 1.494 | 1.320 | 1.407 | 710,286 | +0.07(+5.19%) |
May 01, 2009 | 1.129 | 1.494 | 1.129 | 1.338 | 896,859 | +0.25(+23.20%) |
Apr 30, 2009 | 1.260 | 1.260 | 1.068 | 1.086 | 460,060 | -0.11(-9.42%) |
Apr 29, 2009 | 1.095 | 1.199 | 1.095 | 1.199 | 367,879 | +0.11(+10.40%) |
Apr 28, 2009 | 1.025 | 1.112 | 1.025 | 1.086 | 251,459 | -0.03(-2.34%) |
Apr 27, 2009 | 1.077 | 1.121 | 1.042 | 1.112 | 287,310 | -0.04(-3.76%) |
Apr 24, 2009 | 1.155 | 1.216 | 1.025 | 1.155 | 326,158 | +0.04(+3.91%) |
Apr 23, 2009 | 1.164 | 1.207 | 1.086 | 1.112 | 242,312 | -0.05(-4.48%) |
Apr 22, 2009 | 1.207 | 1.260 | 1.042 | 1.164 | 680,159 | -0.04(-3.60%) |
Apr 21, 2009 | 1.042 | 1.260 | 0.9903 | 1.207 | 625,213 | +0.16(+14.88%) |
Apr 20, 2009 | 1.095 | 1.251 | 0.9555 | 1.051 | 684,472 | -0.13(-11.03%) |
Apr 17, 2009 | 1.216 | 1.268 | 1.121 | 1.181 | 365,580 | -0.07(-5.56%) |
Apr 16, 2009 | 1.251 | 1.286 | 1.086 | 1.251 | 566,381 | +0.04(+3.60%) |
Apr 15, 2009 | 1.025 | 1.216 | 1.025 | 1.207 | 525,874 | +0.13(+12.10%) |
Apr 14, 2009 | 1.095 | 1.207 | 1.025 | 1.077 | 518,599 | -0.13(-10.79%) |
Apr 13, 2009 | 1.173 | 1.312 | 1.155 | 1.207 | 438,579 | -0.13(-9.74%) |
Apr 09, 2009 | 1.303 | 1.338 | 1.129 | 1.338 | 584,421 | +0.24(+22.22%) |
Apr 08, 2009 | 1.129 | 1.199 | 1.025 | 1.095 | 270,676 | +0.01(+0.80%) |
Apr 07, 2009 | 1.173 | 1.390 | 1.025 | 1.086 | 406,678 | -0.16(-12.59%) |
Apr 06, 2009 | 1.181 | 1.416 | 1.181 | 1.242 | 285,960 | -0.10(-7.14%) |
Apr 03, 2009 | 1.277 | 1.451 | 1.129 | 1.338 | 720,943 | -0.02(-1.28%) |
Apr 02, 2009 | 1.016 | 1.685 | 0.8687 | 1.355 | 1,626,999 | +0.49(+56.00%) |
Apr 01, 2009 | 0.7384 | 0.9816 | 0.6515 | 0.8687 | 685,646 | -0.20(-18.70%) |
Mar 31, 2009 | 1.286 | 1.286 | 1.068 | 1.068 | 304,851 | -0.08(-6.82%) |
Mar 30, 2009 | 1.207 | 1.277 | 1.086 | 1.147 | 292,975 | -0.42(-26.67%) |
Mar 26, 2009 | 1.008 | 1.564 | 0.9729 | 1.564 | 1,199,766 | +0.60(+62.16%) |
Mar 25, 2009 | 0.8079 | 0.9816 | 0.7644 | 0.9642 | 562,930 | +0.18(+23.33%) |
Mar 24, 2009 | 0.8426 | 0.8860 | 0.6949 | 0.7818 | 700,456 | -0.03(-4.26%) |
Mar 23, 2009 | 0.7210 | 0.8165 | 0.7123 | 0.8165 | 573,388 | +0.17(+27.03%) |
Mar 20, 2009 | 0.6376 | 0.6602 | 0.6081 | 0.6428 | 600,000 | +0.07(+12.12%) |
Mar 19, 2009 | 0.5473 | 0.6254 | 0.5125 | 0.5733 | 687,545 | +0.04(+8.20%) |
Mar 18, 2009 | 0.5212 | 0.5299 | 0.4526 | 0.5299 | 737,880 | +0.00(+0.00%) |
Mar 17, 2009 | 0.5908 | 0.5908 | 0.4430 | 0.5299 | 742,788 | -0.05(-8.96%) |
Mar 16, 2009 | 0.6376 | 0.7297 | 0.5646 | 0.5820 | 728,264 | +0.01(+1.52%) |
Mar 13, 2009 | 0.5212 | 0.5733 | 0.4778 | 0.5733 | 0 | +0.06(+11.86%) |
Mar 12, 2009 | 0.5038 | 0.5646 | 0.4778 | 0.5125 | 753,558 | +0.02(+3.51%) |
Mar 11, 2009 | 0.6515 | 0.6602 | 0.4517 | 0.4951 | 1,079,749 | -0.11(-18.57%) |
Mar 10, 2009 | 0.8600 | 0.8687 | 0.5733 | 0.6081 | 452,973 | -0.10(-14.63%) |
Mar 09, 2009 | 0.7905 | 0.8426 | 0.7123 | 0.7123 | 334,964 | -0.11(-13.68%) |
Mar 06, 2009 | 0.8600 | 0.9642 | 0.8079 | 0.8252 | 0 | -0.09(-9.52%) |
Mar 05, 2009 | 1.216 | 1.255 | 0.8947 | 0.9121 | 203,441 | -0.31(-25.53%) |
Mar 04, 2009 | 1.164 | 1.425 | 1.129 | 1.225 | 350,881 | -0.14(-10.19%) |