Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 0.4809 | 0.4864 | 0.4607 | 0.4864 | 42,852,936 | +0.01(+3.10%) |
May 28, 2009 | 0.4654 | 0.4744 | 0.4410 | 0.4718 | 70,714,720 | +0.02(+4.32%) |
May 27, 2009 | 0.4599 | 0.4824 | 0.4494 | 0.4522 | 63,451,272 | -0.01(-2.00%) |
May 26, 2009 | 0.4089 | 0.4629 | 0.4089 | 0.4615 | 52,471,492 | +0.04(+9.89%) |
May 22, 2009 | 0.4306 | 0.4346 | 0.4086 | 0.4200 | 33,713,744 | -0.01(-1.32%) |
May 21, 2009 | 0.4358 | 0.4444 | 0.4109 | 0.4256 | 43,908,924 | -0.02(-4.21%) |
May 20, 2009 | 0.4626 | 0.4758 | 0.4417 | 0.4442 | 74,336,752 | -0.01(-2.87%) |
May 19, 2009 | 0.4454 | 0.4711 | 0.4383 | 0.4574 | 59,569,512 | +0.01(+2.59%) |
May 18, 2009 | 0.4190 | 0.4458 | 0.4167 | 0.4458 | 114,215,080 | +0.03(+7.95%) |
May 15, 2009 | 0.4109 | 0.4291 | 0.4099 | 0.4130 | 45,286,572 | +0.00(+0.42%) |
May 14, 2009 | 0.3957 | 0.4204 | 0.3947 | 0.4113 | 79,854,568 | +0.02(+3.94%) |
May 13, 2009 | 0.4203 | 0.4203 | 0.3948 | 0.3957 | 68,201,576 | -0.02(-5.11%) |
May 12, 2009 | 0.4385 | 0.4472 | 0.4144 | 0.4170 | 76,846,776 | -0.02(-4.52%) |
May 11, 2009 | 0.4161 | 0.4501 | 0.4133 | 0.4367 | 74,716,896 | +0.00(+0.69%) |
May 08, 2009 | 0.4469 | 0.4504 | 0.4160 | 0.4337 | 100,809,224 | -0.00(-0.57%) |
May 07, 2009 | 0.4961 | 0.4961 | 0.4257 | 0.4362 | 70,907,088 | -0.05(-9.54%) |
May 06, 2009 | 0.4970 | 0.4991 | 0.4646 | 0.4822 | 61,516,716 | -0.00(-0.41%) |
May 05, 2009 | 0.4870 | 0.4901 | 0.4714 | 0.4842 | 43,631,456 | -0.01(-1.37%) |
May 04, 2009 | 0.4877 | 0.4925 | 0.4834 | 0.4909 | 56,687,560 | +0.03(+5.62%) |
May 01, 2009 | 0.4559 | 0.4677 | 0.4420 | 0.4648 | 40,992,472 | +0.01(+1.88%) |
Apr 30, 2009 | 0.4666 | 0.4889 | 0.4482 | 0.4562 | 64,864,400 | +0.01(+1.31%) |
Apr 29, 2009 | 0.4322 | 0.4657 | 0.4322 | 0.4503 | 52,274,028 | +0.02(+5.84%) |
Apr 28, 2009 | 0.4241 | 0.4383 | 0.4155 | 0.4255 | 44,261,140 | -0.01(-1.62%) |
Apr 27, 2009 | 0.4221 | 0.4533 | 0.4218 | 0.4325 | 60,383,680 | -0.01(-1.39%) |
Apr 24, 2009 | 0.4255 | 0.4477 | 0.4136 | 0.4386 | 73,490,712 | +0.03(+6.14%) |
Apr 23, 2009 | 0.4135 | 0.4152 | 0.3875 | 0.4132 | 86,389,112 | +0.01(+1.43%) |
Apr 22, 2009 | 0.3950 | 0.4330 | 0.3896 | 0.4074 | 74,019,360 | +0.00(+0.78%) |
Apr 21, 2009 | 0.3745 | 0.4052 | 0.3715 | 0.4042 | 64,960,176 | +0.02(+5.25%) |
Apr 20, 2009 | 0.4030 | 0.4032 | 0.3808 | 0.3840 | 58,324,768 | -0.04(-9.68%) |
Apr 17, 2009 | 0.4261 | 0.4312 | 0.4097 | 0.4252 | 54,586,264 | -0.00(-0.07%) |
Apr 16, 2009 | 0.4045 | 0.4326 | 0.3898 | 0.4255 | 63,323,132 | +0.04(+9.51%) |
Apr 15, 2009 | 0.3841 | 0.3903 | 0.3699 | 0.3885 | 40,424,888 | -0.01(-1.94%) |
Apr 14, 2009 | 0.4004 | 0.4100 | 0.3868 | 0.3962 | 36,636,604 | -0.01(-2.46%) |
Apr 13, 2009 | 0.4097 | 0.4156 | 0.3934 | 0.4062 | 37,474,264 | -0.01(-1.59%) |
Apr 09, 2009 | 0.4021 | 0.4179 | 0.3902 | 0.4128 | 42,762,252 | +0.03(+8.72%) |
Apr 08, 2009 | 0.3719 | 0.3879 | 0.3652 | 0.3797 | 36,396,920 | +0.02(+6.02%) |
Apr 07, 2009 | 0.3739 | 0.3780 | 0.3542 | 0.3581 | 31,725,306 | -0.03(-8.38%) |
Apr 06, 2009 | 0.3831 | 0.3928 | 0.3680 | 0.3909 | 31,486,774 | -0.01(-3.08%) |
Apr 03, 2009 | 0.3861 | 0.4060 | 0.3812 | 0.4033 | 37,959,544 | +0.02(+4.58%) |
Apr 02, 2009 | 0.3739 | 0.4088 | 0.3724 | 0.3856 | 70,413,760 | +0.03(+9.22%) |
Apr 01, 2009 | 0.3142 | 0.3567 | 0.3136 | 0.3531 | 39,988,232 | +0.03(+7.69%) |
Mar 31, 2009 | 0.3248 | 0.3481 | 0.3223 | 0.3279 | 40,669,500 | +0.02(+5.04%) |
Mar 30, 2009 | 0.3185 | 0.3205 | 0.2982 | 0.3121 | 42,710,012 | -0.06(-15.77%) |
Mar 26, 2009 | 0.3486 | 0.3709 | 0.3436 | 0.3706 | 51,549,556 | +0.04(+11.95%) |
Mar 25, 2009 | 0.3373 | 0.3542 | 0.3101 | 0.3310 | 36,941,672 | -0.00(-0.22%) |
Mar 24, 2009 | 0.3348 | 0.3485 | 0.3287 | 0.3318 | 29,268,344 | -0.01(-3.95%) |
Mar 23, 2009 | 0.3234 | 0.3458 | 0.3217 | 0.3454 | 33,836,296 | +0.05(+18.41%) |
Mar 20, 2009 | 0.3097 | 0.3226 | 0.2866 | 0.2917 | 29,688,570 | -0.02(-5.18%) |
Mar 19, 2009 | 0.3197 | 0.3207 | 0.3023 | 0.3076 | 21,043,368 | +0.01(+1.69%) |
Mar 18, 2009 | 0.2860 | 0.3165 | 0.2818 | 0.3025 | 38,605,984 | +0.01(+4.65%) |
Mar 17, 2009 | 0.2667 | 0.2891 | 0.2611 | 0.2891 | 21,974,504 | +0.03(+10.74%) |
Mar 16, 2009 | 0.2793 | 0.2824 | 0.2593 | 0.2610 | 32,784,908 | -0.01(-4.38%) |
Mar 13, 2009 | 0.2762 | 0.2810 | 0.2627 | 0.2730 | 0 | -0.00(-1.02%) |
Mar 12, 2009 | 0.2587 | 0.2777 | 0.2476 | 0.2758 | 29,725,534 | +0.02(+8.07%) |
Mar 11, 2009 | 0.2462 | 0.2617 | 0.2374 | 0.2552 | 25,036,342 | +0.02(+7.69%) |
Mar 10, 2009 | 0.2090 | 0.2377 | 0.2070 | 0.2370 | 30,034,214 | +0.04(+20.60%) |
Mar 09, 2009 | 0.2071 | 0.2232 | 0.1939 | 0.1965 | 26,046,990 | -0.02(-7.67%) |
Mar 06, 2009 | 0.2184 | 0.2293 | 0.1978 | 0.2128 | 0 | -0.01(-3.21%) |
Mar 05, 2009 | 0.2331 | 0.2416 | 0.2199 | 0.2199 | 23,702,394 | -0.02(-9.34%) |
Mar 04, 2009 | 0.2339 | 0.2530 | 0.2333 | 0.2425 | 21,269,252 | +0.02(+7.68%) |