Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.645 | 1.662 | 1.417 | 1.451 | 921,977 | -0.17(-10.42%) |
Apr 29, 2009 | 1.173 | 1.620 | 1.164 | 1.620 | 658,130 | +0.47(+41.18%) |
Apr 28, 2009 | 1.080 | 1.164 | 1.063 | 1.147 | 791,837 | +0.05(+4.62%) |
Apr 27, 2009 | 1.055 | 1.130 | 1.012 | 1.097 | 308,490 | +0.02(+1.56%) |
Apr 24, 2009 | 1.012 | 1.139 | 0.9533 | 1.080 | 527,746 | +0.08(+8.47%) |
Apr 23, 2009 | 1.004 | 1.038 | 0.9313 | 0.9955 | 378,280 | -0.01(-0.84%) |
Apr 22, 2009 | 1.038 | 1.038 | 0.9449 | 1.004 | 378,365 | -0.01(-0.83%) |
Apr 21, 2009 | 0.8436 | 1.038 | 0.8183 | 1.012 | 677,476 | +0.17(+20.00%) |
Apr 20, 2009 | 0.8183 | 0.8774 | 0.8015 | 0.8436 | 465,200 | -0.02(-1.96%) |
Apr 17, 2009 | 0.8690 | 0.8690 | 0.8015 | 0.8605 | 452,245 | +0.02(+2.00%) |
Apr 16, 2009 | 0.8268 | 0.8436 | 0.7593 | 0.8436 | 311,667 | +0.03(+3.09%) |
Apr 15, 2009 | 0.7593 | 0.8183 | 0.7593 | 0.8183 | 419,532 | +0.04(+5.43%) |
Apr 14, 2009 | 0.8015 | 0.8352 | 0.7508 | 0.7762 | 242,426 | -0.06(-7.07%) |
Apr 13, 2009 | 0.7677 | 0.8428 | 0.7424 | 0.8352 | 573,126 | +0.04(+5.32%) |
Apr 09, 2009 | 0.7762 | 0.7930 | 0.7340 | 0.7930 | 306,896 | +0.06(+8.05%) |
Apr 08, 2009 | 0.7087 | 0.7762 | 0.7087 | 0.7340 | 145,491 | +0.04(+6.10%) |
Apr 07, 2009 | 0.7340 | 0.7593 | 0.6834 | 0.6918 | 723,111 | -0.06(-7.87%) |
Apr 06, 2009 | 0.7762 | 0.8183 | 0.7255 | 0.7508 | 1,050,227 | -0.07(-8.25%) |
Apr 03, 2009 | 0.7762 | 0.8268 | 0.7678 | 0.8183 | 223,819 | +0.04(+5.43%) |
Apr 02, 2009 | 0.8015 | 0.8099 | 0.7340 | 0.7762 | 463,919 | +0.02(+2.22%) |
Apr 01, 2009 | 0.7255 | 0.7762 | 0.7171 | 0.7593 | 273,283 | +0.03(+3.45%) |
Mar 31, 2009 | 0.7677 | 0.8099 | 0.7255 | 0.7340 | 247,234 | -0.01(-1.14%) |
Mar 30, 2009 | 0.7255 | 0.8436 | 0.7171 | 0.7424 | 330,129 | -0.08(-9.28%) |
Mar 26, 2009 | 0.8015 | 0.8436 | 0.7762 | 0.8183 | 320,721 | +0.04(+5.43%) |
Mar 25, 2009 | 0.7255 | 0.8183 | 0.7171 | 0.7762 | 294,927 | +0.06(+8.24%) |
Mar 24, 2009 | 0.7340 | 0.7677 | 0.7171 | 0.7171 | 312,826 | -0.04(-5.56%) |
Mar 23, 2009 | 0.7837 | 0.7930 | 0.7424 | 0.7593 | 450,881 | +0.06(+8.43%) |
Mar 20, 2009 | 0.7424 | 0.7846 | 0.7002 | 0.7002 | 627,018 | -0.03(-3.49%) |
Mar 19, 2009 | 0.8352 | 0.8436 | 0.7255 | 0.7255 | 329,684 | -0.09(-11.34%) |
Mar 18, 2009 | 0.8268 | 0.8268 | 0.7424 | 0.8183 | 396,606 | -0.03(-3.00%) |
Mar 17, 2009 | 0.7171 | 0.8436 | 0.6496 | 0.8436 | 269,894 | +0.13(+17.65%) |
Mar 16, 2009 | 0.6834 | 0.7593 | 0.6665 | 0.7171 | 273,382 | +0.05(+7.59%) |
Mar 13, 2009 | 0.7508 | 0.7593 | 0.6580 | 0.6665 | 0 | -0.08(-11.24%) |
Mar 12, 2009 | 0.6580 | 0.7593 | 0.6496 | 0.7508 | 615,823 | +0.08(+12.66%) |
Mar 11, 2009 | 0.7087 | 0.7593 | 0.6412 | 0.6665 | 315,504 | -0.03(-4.82%) |
Mar 10, 2009 | 0.6159 | 0.7340 | 0.6070 | 0.7002 | 377,563 | +0.12(+20.29%) |
Mar 09, 2009 | 0.7087 | 0.7677 | 0.5062 | 0.5821 | 551,365 | -0.13(-18.82%) |
Mar 06, 2009 | 0.7340 | 0.7762 | 0.7171 | 0.7171 | 0 | -0.01(-1.16%) |
Mar 05, 2009 | 0.7087 | 0.7593 | 0.7002 | 0.7255 | 87,356 | -0.03(-3.37%) |
Mar 04, 2009 | 0.7424 | 0.8015 | 0.6918 | 0.7508 | 354,541 | +0.00(+0.00%) |
Mar 02, 2009 | 0.7053 | 0.8268 | 0.6496 | 0.7508 | 531,150 | +0.08(+11.25%) |
Feb 27, 2009 | 0.6327 | 0.8436 | 0.6327 | 0.6749 | 0 | +0.03(+5.26%) |
Feb 26, 2009 | 0.7087 | 0.7171 | 0.5821 | 0.6412 | 434,748 | +0.01(+1.33%) |
Feb 25, 2009 | 0.6327 | 0.7087 | 0.5484 | 0.6327 | 489,786 | +0.00(+0.00%) |
Feb 24, 2009 | 0.5332 | 0.6580 | 0.5062 | 0.6327 | 503,959 | +0.13(+25.00%) |
Feb 23, 2009 | 0.5231 | 0.5652 | 0.5062 | 0.5062 | 178,673 | -0.01(-1.64%) |
Feb 20, 2009 | 0.5146 | 0.5821 | 0.5146 | 0.5146 | 283,050 | -0.01(-1.61%) |
Feb 19, 2009 | 0.5062 | 0.6327 | 0.5062 | 0.5231 | 310,598 | +0.03(+6.90%) |
Feb 18, 2009 | 0.5484 | 0.5653 | 0.4809 | 0.4893 | 1,034,710 | -0.05(-9.38%) |
Feb 17, 2009 | 0.6327 | 0.6327 | 0.5231 | 0.5399 | 814,176 | -0.06(-9.86%) |
Feb 13, 2009 | 0.6834 | 0.6834 | 0.5737 | 0.5990 | 406,342 | -0.03(-5.33%) |
Feb 12, 2009 | 0.6327 | 0.6580 | 0.5990 | 0.6327 | 315,262 | -0.02(-2.60%) |
Feb 11, 2009 | 0.6412 | 0.6834 | 0.6412 | 0.6496 | 187,807 | +0.03(+5.48%) |
Feb 10, 2009 | 0.7087 | 0.7762 | 0.6159 | 0.6159 | 256,502 | -0.10(-14.12%) |
Feb 09, 2009 | 0.7340 | 0.7340 | 0.7002 | 0.7171 | 126,257 | -0.03(-3.41%) |
Feb 06, 2009 | 0.6834 | 0.7930 | 0.6580 | 0.7424 | 267,036 | +0.05(+7.32%) |
Feb 05, 2009 | 0.7002 | 0.7171 | 0.6834 | 0.6918 | 293,433 | -0.02(-2.38%) |
Feb 04, 2009 | 0.7340 | 0.7593 | 0.7087 | 0.7087 | 272,572 | -0.03(-4.55%) |
Feb 03, 2009 | 0.7171 | 0.7508 | 0.7002 | 0.7424 | 250,931 | -0.01(-1.12%) |