Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 0.6877 | 0.7357 | 0.6766 | 0.7002 | 17,961,772 | +0.04(+5.47%) |
Apr 29, 2009 | 0.6580 | 0.6869 | 0.6435 | 0.6638 | 9,593,056 | +0.02(+3.34%) |
Apr 28, 2009 | 0.6513 | 0.6646 | 0.6361 | 0.6424 | 12,876,777 | -0.02(-2.32%) |
Apr 27, 2009 | 0.6549 | 0.6892 | 0.6541 | 0.6576 | 8,199,623 | -0.02(-3.11%) |
Apr 24, 2009 | 0.6732 | 0.6898 | 0.6439 | 0.6787 | 19,912,188 | +0.02(+2.42%) |
Apr 23, 2009 | 0.6763 | 0.6799 | 0.6252 | 0.6627 | 20,532,246 | -0.01(-1.85%) |
Apr 22, 2009 | 0.6330 | 0.7099 | 0.6166 | 0.6752 | 27,575,546 | +0.03(+5.11%) |
Apr 21, 2009 | 0.6240 | 0.6572 | 0.6115 | 0.6424 | 16,932,644 | +0.01(+1.54%) |
Apr 20, 2009 | 0.6748 | 0.6834 | 0.6267 | 0.6326 | 11,739,019 | -0.06(-8.73%) |
Apr 17, 2009 | 0.7002 | 0.7127 | 0.6709 | 0.6931 | 8,313,862 | -0.01(-1.17%) |
Apr 16, 2009 | 0.6791 | 0.7013 | 0.6572 | 0.7013 | 13,991,847 | +0.05(+7.35%) |
Apr 15, 2009 | 0.6564 | 0.6599 | 0.6297 | 0.6533 | 13,834,534 | -0.03(-4.40%) |
Apr 14, 2009 | 0.6650 | 0.7111 | 0.6626 | 0.6834 | 14,184,038 | +0.01(+0.81%) |
Apr 13, 2009 | 0.6795 | 0.6877 | 0.6467 | 0.6779 | 14,811,343 | -0.01(-1.48%) |
Apr 09, 2009 | 0.6525 | 0.6943 | 0.6502 | 0.6881 | 13,450,893 | +0.06(+9.51%) |
Apr 08, 2009 | 0.6213 | 0.6404 | 0.6092 | 0.6283 | 7,051,442 | +0.02(+3.27%) |
Apr 07, 2009 | 0.6256 | 0.6459 | 0.6072 | 0.6084 | 8,166,947 | -0.05(-7.43%) |
Apr 06, 2009 | 0.6638 | 0.6693 | 0.6299 | 0.6572 | 10,072,831 | -0.02(-2.77%) |
Apr 03, 2009 | 0.6482 | 0.6767 | 0.6291 | 0.6759 | 9,946,018 | +0.03(+4.40%) |
Apr 02, 2009 | 0.6248 | 0.6693 | 0.6185 | 0.6474 | 18,394,274 | +0.05(+8.65%) |
Apr 01, 2009 | 0.5674 | 0.6054 | 0.5571 | 0.5959 | 9,608,063 | +0.01(+2.28%) |
Mar 31, 2009 | 0.5885 | 0.6107 | 0.5814 | 0.5826 | 13,175,321 | +0.01(+1.29%) |
Mar 30, 2009 | 0.6057 | 0.6146 | 0.5595 | 0.5752 | 16,463,293 | -0.07(-10.67%) |
Mar 26, 2009 | 0.6170 | 0.6560 | 0.6076 | 0.6439 | 25,207,044 | +0.05(+8.20%) |
Mar 25, 2009 | 0.6057 | 0.6416 | 0.5662 | 0.5951 | 27,158,768 | +0.01(+0.93%) |
Mar 24, 2009 | 0.6166 | 0.6178 | 0.5861 | 0.5896 | 10,618,854 | -0.04(-6.04%) |
Mar 23, 2009 | 0.5955 | 0.6291 | 0.5928 | 0.6275 | 16,265,340 | +0.07(+12.30%) |
Mar 20, 2009 | 0.6014 | 0.6178 | 0.5385 | 0.5588 | 15,953,147 | -0.04(-6.71%) |
Mar 19, 2009 | 0.6244 | 0.6244 | 0.5846 | 0.5990 | 9,877,925 | -0.01(-1.31%) |
Mar 18, 2009 | 0.5686 | 0.6189 | 0.5662 | 0.6069 | 18,786,288 | +0.04(+6.24%) |
Mar 17, 2009 | 0.5276 | 0.5756 | 0.5276 | 0.5713 | 14,381,863 | +0.04(+7.34%) |
Mar 16, 2009 | 0.5537 | 0.5799 | 0.5244 | 0.5322 | 20,064,508 | -0.03(-5.67%) |
Mar 13, 2009 | 0.5553 | 0.5670 | 0.5377 | 0.5643 | 0 | +0.02(+3.07%) |
Mar 12, 2009 | 0.5209 | 0.5565 | 0.5037 | 0.5475 | 18,677,170 | +0.04(+7.27%) |
Mar 11, 2009 | 0.5073 | 0.5194 | 0.4940 | 0.5104 | 18,054,090 | +0.01(+2.67%) |
Mar 10, 2009 | 0.4483 | 0.4971 | 0.4366 | 0.4971 | 32,986,228 | +0.08(+17.98%) |
Mar 09, 2009 | 0.4276 | 0.4600 | 0.4190 | 0.4213 | 10,688,868 | -0.01(-1.46%) |
Mar 06, 2009 | 0.4381 | 0.4627 | 0.4081 | 0.4276 | 0 | -0.01(-2.06%) |
Mar 05, 2009 | 0.4432 | 0.4666 | 0.4342 | 0.4366 | 13,885,367 | -0.01(-2.95%) |
Mar 04, 2009 | 0.4381 | 0.4659 | 0.4327 | 0.4499 | 15,569,481 | +0.03(+7.66%) |
Mar 02, 2009 | 0.4245 | 0.4596 | 0.4088 | 0.4178 | 13,891,256 | -0.03(-7.68%) |
Feb 27, 2009 | 0.4428 | 0.4741 | 0.4362 | 0.4526 | 0 | -0.01(-1.36%) |
Feb 26, 2009 | 0.4830 | 0.5143 | 0.4541 | 0.4588 | 17,143,582 | -0.02(-3.37%) |
Feb 25, 2009 | 0.4487 | 0.5010 | 0.4377 | 0.4748 | 15,641,851 | +0.03(+5.65%) |
Feb 24, 2009 | 0.4147 | 0.4569 | 0.4124 | 0.4495 | 20,161,768 | +0.03(+8.28%) |
Feb 23, 2009 | 0.4616 | 0.4616 | 0.4061 | 0.4151 | 12,466,274 | -0.03(-7.53%) |
Feb 20, 2009 | 0.4202 | 0.4627 | 0.4182 | 0.4489 | 17,733,370 | +0.01(+2.10%) |
Feb 19, 2009 | 0.4979 | 0.5003 | 0.4397 | 0.4397 | 13,644,391 | -0.05(-10.54%) |
Feb 18, 2009 | 0.4873 | 0.5155 | 0.4752 | 0.4915 | 9,155,741 | +0.00(+0.45%) |
Feb 17, 2009 | 0.5049 | 0.5229 | 0.4869 | 0.4893 | 15,964,978 | -0.07(-12.13%) |
Feb 13, 2009 | 0.5483 | 0.5760 | 0.5272 | 0.5568 | 17,666,200 | +0.01(+2.00%) |
Feb 12, 2009 | 0.5303 | 0.5488 | 0.5108 | 0.5459 | 11,207,772 | +0.00(+0.58%) |
Feb 11, 2009 | 0.5580 | 0.5584 | 0.5190 | 0.5428 | 7,097,793 | -0.01(-1.97%) |
Feb 10, 2009 | 0.6021 | 0.6283 | 0.5467 | 0.5537 | 16,818,508 | -0.06(-9.45%) |
Feb 09, 2009 | 0.6189 | 0.6205 | 0.5955 | 0.6115 | 9,724,837 | +0.00(+0.71%) |
Feb 06, 2009 | 0.5740 | 0.6201 | 0.5659 | 0.6072 | 11,445,674 | +0.04(+6.95%) |
Feb 05, 2009 | 0.5240 | 0.5854 | 0.5158 | 0.5678 | 19,822,892 | +0.03(+5.98%) |
Feb 04, 2009 | 0.5299 | 0.5756 | 0.5190 | 0.5358 | 15,694,348 | +0.02(+3.47%) |
Feb 03, 2009 | 0.5092 | 0.5201 | 0.4842 | 0.5178 | 6,276,146 | +0.01(+1.77%) |