Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 0.8840 | 0.9198 | 0.8544 | 0.8840 | 963,179 | +0.02(+2.70%) |
Mar 30, 2009 | 0.8207 | 0.8734 | 0.7616 | 0.8607 | 1,692,668 | +0.02(+2.51%) |
Mar 26, 2009 | 0.8396 | 0.8945 | 0.8122 | 0.8396 | 1,455,541 | +0.03(+3.38%) |
Mar 25, 2009 | 0.7890 | 0.8460 | 0.7848 | 0.8122 | 679,684 | +0.04(+4.62%) |
Mar 24, 2009 | 0.9177 | 0.9240 | 0.7595 | 0.7764 | 1,754,706 | -0.14(-15.21%) |
Mar 23, 2009 | 0.8418 | 0.9156 | 0.7067 | 0.9156 | 1,004,029 | +0.24(+35.62%) |
Mar 20, 2009 | 0.6899 | 0.7384 | 0.6329 | 0.6751 | 1,520,153 | -0.04(-5.04%) |
Mar 19, 2009 | 0.7025 | 0.7363 | 0.6856 | 0.7110 | 779,529 | +0.01(+2.12%) |
Mar 18, 2009 | 0.6751 | 0.7152 | 0.6645 | 0.6962 | 1,678,049 | +0.01(+0.92%) |
Mar 17, 2009 | 0.6456 | 0.7119 | 0.6413 | 0.6899 | 1,342,201 | +0.05(+8.28%) |
Mar 16, 2009 | 0.6561 | 0.7110 | 0.6076 | 0.6371 | 2,242,953 | +0.00(+0.00%) |
Mar 13, 2009 | 0.5042 | 0.6688 | 0.5042 | 0.6371 | 1,227,870 | +0.00(+0.67%) |
Mar 12, 2009 | 0.5464 | 0.6688 | 0.5464 | 0.6329 | 1,006,025 | +0.08(+15.38%) |
Mar 11, 2009 | 0.5696 | 0.6308 | 0.5443 | 0.5485 | 698,607 | -0.02(-2.99%) |
Mar 10, 2009 | 0.5485 | 0.6287 | 0.5084 | 0.5654 | 773,818 | +0.04(+6.77%) |
Mar 09, 2009 | 0.5865 | 0.5991 | 0.5274 | 0.5295 | 423,170 | -0.04(-7.72%) |
Mar 06, 2009 | 0.5253 | 0.5928 | 0.5127 | 0.5738 | 922,865 | +0.07(+12.86%) |
Mar 05, 2009 | 0.5485 | 0.6687 | 0.5000 | 0.5084 | 707,167 | -0.03(-4.74%) |
Mar 04, 2009 | 0.5506 | 0.6055 | 0.5000 | 0.5337 | 826,470 | -0.12(-18.65%) |
Mar 02, 2009 | 0.7616 | 0.7806 | 0.6308 | 0.6561 | 538,610 | -0.14(-17.07%) |
Feb 27, 2009 | 0.8523 | 0.8713 | 0.7911 | 0.7911 | 354,273 | -0.08(-9.42%) |
Feb 26, 2009 | 0.8818 | 0.9177 | 0.8481 | 0.8734 | 244,502 | +0.07(+8.09%) |
Feb 25, 2009 | 0.8776 | 0.9304 | 0.7447 | 0.8080 | 642,754 | -0.07(-8.37%) |
Feb 24, 2009 | 0.8776 | 0.9114 | 0.8481 | 0.8818 | 505,012 | -0.01(-0.95%) |
Feb 23, 2009 | 1.004 | 1.114 | 0.8903 | 0.8903 | 357,961 | -0.10(-9.83%) |
Feb 20, 2009 | 1.013 | 1.042 | 0.9367 | 0.9873 | 328,975 | -0.03(-2.90%) |
Feb 19, 2009 | 1.095 | 1.099 | 1.017 | 1.017 | 328,838 | -0.06(-5.86%) |
Feb 18, 2009 | 1.129 | 1.129 | 1.008 | 1.080 | 399,157 | -0.06(-5.36%) |
Feb 17, 2009 | 1.181 | 1.181 | 1.129 | 1.141 | 206,681 | -0.04(-3.39%) |
Feb 13, 2009 | 1.228 | 1.236 | 1.175 | 1.181 | 328,032 | -0.02(-1.93%) |
Feb 12, 2009 | 1.196 | 1.228 | 1.181 | 1.205 | 253,655 | -0.02(-1.55%) |
Feb 11, 2009 | 1.335 | 1.346 | 1.203 | 1.224 | 444,069 | -0.10(-7.50%) |
Feb 10, 2009 | 1.544 | 1.546 | 1.310 | 1.323 | 401,811 | -0.23(-14.69%) |
Feb 09, 2009 | 1.548 | 1.580 | 1.519 | 1.551 | 380,097 | -0.02(-1.08%) |
Feb 06, 2009 | 1.508 | 1.580 | 1.504 | 1.567 | 552,053 | +0.06(+4.06%) |
Feb 05, 2009 | 1.576 | 1.578 | 1.500 | 1.506 | 397,953 | -0.08(-5.05%) |
Feb 04, 2009 | 1.724 | 1.724 | 1.555 | 1.586 | 336,076 | -0.14(-8.18%) |
Feb 03, 2009 | 1.791 | 1.791 | 1.662 | 1.728 | 165,997 | -0.04(-2.15%) |
Feb 02, 2009 | 1.770 | 1.804 | 1.641 | 1.766 | 272,189 | -0.02(-1.30%) |
Jan 30, 2009 | 1.816 | 1.954 | 1.787 | 1.789 | 203,074 | -0.03(-1.40%) |
Jan 29, 2009 | 1.905 | 1.932 | 1.814 | 1.814 | 265,956 | -0.12(-6.01%) |
Jan 28, 2009 | 2.011 | 2.072 | 1.928 | 1.930 | 455,147 | -0.06(-2.97%) |
Jan 27, 2009 | 1.977 | 2.093 | 1.977 | 1.989 | 245,611 | +0.01(+0.64%) |
Jan 26, 2009 | 2.074 | 2.118 | 1.964 | 1.977 | 219,375 | -0.04(-2.19%) |
Jan 23, 2009 | 2.023 | 2.065 | 2.004 | 2.021 | 133,347 | -0.07(-3.33%) |
Jan 22, 2009 | 2.080 | 2.154 | 2.019 | 2.091 | 185,815 | -0.04(-2.08%) |
Jan 21, 2009 | 2.080 | 2.160 | 2.063 | 2.135 | 572,227 | +0.08(+4.01%) |
Jan 20, 2009 | 2.135 | 2.186 | 2.006 | 2.053 | 218,517 | -0.12(-5.35%) |
Jan 16, 2009 | 2.027 | 2.177 | 2.027 | 2.169 | 183,469 | +0.17(+8.32%) |
Jan 15, 2009 | 2.034 | 2.034 | 1.903 | 2.002 | 274,199 | -0.03(-1.56%) |
Jan 14, 2009 | 2.027 | 2.116 | 1.954 | 2.034 | 274,213 | -0.04(-2.13%) |
Jan 13, 2009 | 1.911 | 2.137 | 1.911 | 2.078 | 304,512 | +0.13(+6.49%) |
Jan 12, 2009 | 2.148 | 2.314 | 1.951 | 1.951 | 328,862 | -0.20(-9.14%) |
Jan 09, 2009 | 2.321 | 2.394 | 2.122 | 2.148 | 161,025 | -0.17(-7.29%) |
Jan 08, 2009 | 2.219 | 2.338 | 2.156 | 2.316 | 207,904 | +0.09(+4.08%) |
Jan 07, 2009 | 2.219 | 2.390 | 2.131 | 2.226 | 312,328 | -0.04(-1.86%) |
Jan 06, 2009 | 2.215 | 2.304 | 2.025 | 2.268 | 298,274 | +0.08(+3.66%) |
Jan 05, 2009 | 2.215 | 2.215 | 2.048 | 2.188 | 388,634 | +0.00(+0.19%) |