Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.362 | 1.375 | 1.233 | 1.233 | 566,913 | -0.11(-8.19%) |
Apr 29, 2009 | 1.353 | 1.360 | 1.275 | 1.343 | 373,555 | +0.02(+1.76%) |
Apr 28, 2009 | 1.273 | 1.326 | 1.250 | 1.320 | 274,038 | +0.02(+1.79%) |
Apr 27, 2009 | 1.290 | 1.351 | 1.243 | 1.296 | 447,809 | -0.03(-2.39%) |
Apr 24, 2009 | 1.286 | 1.332 | 1.286 | 1.328 | 519,528 | +0.05(+4.32%) |
Apr 23, 2009 | 1.260 | 1.300 | 1.214 | 1.273 | 259,776 | +0.02(+1.69%) |
Apr 22, 2009 | 1.305 | 1.360 | 1.237 | 1.252 | 561,654 | -0.12(-8.78%) |
Apr 21, 2009 | 1.243 | 1.375 | 1.195 | 1.372 | 946,776 | +0.13(+10.19%) |
Apr 20, 2009 | 1.330 | 1.330 | 1.174 | 1.246 | 639,980 | -0.12(-8.96%) |
Apr 17, 2009 | 1.362 | 1.375 | 1.334 | 1.368 | 493,841 | +0.01(+0.78%) |
Apr 16, 2009 | 1.336 | 1.375 | 1.309 | 1.358 | 526,442 | +0.04(+2.72%) |
Apr 15, 2009 | 1.114 | 1.332 | 1.062 | 1.322 | 665,649 | +0.19(+16.82%) |
Apr 14, 2009 | 1.243 | 1.243 | 1.068 | 1.131 | 747,573 | -0.14(-10.68%) |
Apr 13, 2009 | 1.406 | 1.406 | 1.178 | 1.267 | 806,482 | -0.12(-8.69%) |
Apr 09, 2009 | 1.313 | 1.400 | 1.290 | 1.387 | 724,103 | +0.11(+8.43%) |
Apr 08, 2009 | 1.163 | 1.341 | 1.163 | 1.279 | 866,705 | +0.13(+11.21%) |
Apr 07, 2009 | 1.011 | 1.163 | 0.9727 | 1.150 | 669,403 | +0.10(+9.46%) |
Apr 06, 2009 | 0.9410 | 1.102 | 0.9410 | 1.051 | 969,603 | +0.11(+11.43%) |
Apr 03, 2009 | 0.9474 | 1.011 | 0.9431 | 0.9431 | 762,356 | -0.00(-0.45%) |
Apr 02, 2009 | 0.9516 | 0.9896 | 0.9114 | 0.9474 | 1,470,116 | +0.05(+5.66%) |
Apr 01, 2009 | 0.8564 | 0.9008 | 0.8099 | 0.8966 | 631,146 | +0.01(+1.19%) |
Mar 31, 2009 | 0.8860 | 0.9220 | 0.8564 | 0.8860 | 960,920 | +0.02(+2.70%) |
Mar 30, 2009 | 0.8226 | 0.8755 | 0.7634 | 0.8628 | 1,688,699 | +0.02(+2.51%) |
Mar 26, 2009 | 0.8416 | 0.8966 | 0.8141 | 0.8416 | 1,452,127 | +0.03(+3.38%) |
Mar 25, 2009 | 0.7909 | 0.8480 | 0.7866 | 0.8141 | 678,090 | +0.04(+4.62%) |
Mar 24, 2009 | 0.9199 | 0.9262 | 0.7613 | 0.7782 | 1,750,591 | -0.14(-15.21%) |
Mar 23, 2009 | 0.8437 | 0.9177 | 0.7084 | 0.9177 | 1,001,675 | +0.24(+35.63%) |
Mar 20, 2009 | 0.6915 | 0.7401 | 0.6344 | 0.6767 | 1,516,588 | -0.04(-5.04%) |
Mar 19, 2009 | 0.7042 | 0.7380 | 0.6873 | 0.7126 | 777,701 | +0.01(+2.12%) |
Mar 18, 2009 | 0.6767 | 0.7169 | 0.6661 | 0.6978 | 1,674,114 | +0.01(+0.92%) |
Mar 17, 2009 | 0.6471 | 0.7136 | 0.6428 | 0.6915 | 1,339,053 | +0.05(+8.28%) |
Mar 16, 2009 | 0.6576 | 0.7126 | 0.6090 | 0.6386 | 2,237,694 | +0.00(+0.00%) |
Mar 13, 2009 | 0.5054 | 0.6703 | 0.5054 | 0.6386 | 1,224,991 | +0.00(+0.67%) |
Mar 12, 2009 | 0.5477 | 0.6703 | 0.5477 | 0.6344 | 1,003,666 | +0.08(+15.38%) |
Mar 11, 2009 | 0.5709 | 0.6323 | 0.5456 | 0.5498 | 696,969 | -0.02(-2.99%) |
Mar 10, 2009 | 0.5498 | 0.6302 | 0.5096 | 0.5667 | 772,003 | +0.04(+6.77%) |
Mar 09, 2009 | 0.5879 | 0.6006 | 0.5287 | 0.5308 | 422,178 | -0.04(-7.72%) |
Mar 06, 2009 | 0.5265 | 0.5942 | 0.5139 | 0.5752 | 920,701 | +0.07(+12.86%) |
Mar 05, 2009 | 0.5498 | 0.6703 | 0.5012 | 0.5096 | 705,509 | -0.03(-4.74%) |
Mar 04, 2009 | 0.5519 | 0.6069 | 0.5012 | 0.5350 | 824,532 | -0.12(-18.65%) |
Mar 02, 2009 | 0.7634 | 0.7824 | 0.6323 | 0.6576 | 537,347 | -0.14(-17.07%) |
Feb 27, 2009 | 0.8543 | 0.8733 | 0.7930 | 0.7930 | 353,442 | -0.08(-9.42%) |
Feb 26, 2009 | 0.8839 | 0.9199 | 0.8501 | 0.8755 | 243,929 | +0.07(+8.09%) |
Feb 25, 2009 | 0.8797 | 0.9326 | 0.7465 | 0.8099 | 641,247 | -0.07(-8.37%) |
Feb 24, 2009 | 0.8797 | 0.9135 | 0.8501 | 0.8839 | 503,828 | -0.01(-0.95%) |
Feb 23, 2009 | 1.007 | 1.117 | 0.8924 | 0.8924 | 357,121 | -0.10(-9.83%) |
Feb 20, 2009 | 1.015 | 1.045 | 0.9389 | 0.9896 | 328,204 | -0.03(-2.90%) |
Feb 19, 2009 | 1.097 | 1.102 | 1.019 | 1.019 | 328,067 | -0.06(-5.86%) |
Feb 18, 2009 | 1.131 | 1.131 | 1.011 | 1.083 | 398,221 | -0.06(-5.36%) |
Feb 17, 2009 | 1.184 | 1.184 | 1.131 | 1.144 | 206,197 | -0.04(-3.39%) |
Feb 13, 2009 | 1.231 | 1.239 | 1.178 | 1.184 | 327,263 | -0.02(-1.93%) |
Feb 12, 2009 | 1.199 | 1.231 | 1.184 | 1.207 | 253,061 | -0.02(-1.55%) |
Feb 11, 2009 | 1.339 | 1.349 | 1.205 | 1.226 | 443,028 | -0.10(-7.50%) |
Feb 10, 2009 | 1.548 | 1.550 | 1.313 | 1.326 | 400,869 | -0.23(-14.69%) |
Feb 09, 2009 | 1.552 | 1.584 | 1.523 | 1.554 | 379,206 | -0.02(-1.08%) |
Feb 06, 2009 | 1.512 | 1.584 | 1.508 | 1.571 | 550,758 | +0.06(+4.06%) |
Feb 05, 2009 | 1.580 | 1.582 | 1.504 | 1.510 | 397,020 | -0.08(-5.05%) |
Feb 04, 2009 | 1.728 | 1.728 | 1.558 | 1.590 | 335,288 | -0.14(-8.18%) |
Feb 03, 2009 | 1.795 | 1.795 | 1.666 | 1.732 | 165,608 | -0.04(-2.15%) |