Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 0.5587 | 0.5684 | 0.5348 | 0.5476 | 29,375,782 | -0.01(-1.25%) |
Jun 29, 2009 | 0.5502 | 0.5639 | 0.5440 | 0.5545 | 39,234,848 | +0.01(+1.75%) |
Jun 26, 2009 | 0.5421 | 0.5532 | 0.5363 | 0.5450 | 35,337,648 | -0.00(-0.13%) |
Jun 25, 2009 | 0.5357 | 0.5500 | 0.5334 | 0.5457 | 52,207,004 | +0.03(+5.53%) |
Jun 24, 2009 | 0.5097 | 0.5318 | 0.5065 | 0.5171 | 46,130,472 | +0.02(+4.69%) |
Jun 23, 2009 | 0.5022 | 0.5031 | 0.4837 | 0.4940 | 35,155,952 | -0.00(-0.86%) |
Jun 22, 2009 | 0.5290 | 0.5380 | 0.4956 | 0.4982 | 50,098,972 | -0.05(-8.42%) |
Jun 19, 2009 | 0.5382 | 0.5510 | 0.5349 | 0.5441 | 35,855,128 | +0.02(+3.98%) |
Jun 18, 2009 | 0.5338 | 0.5377 | 0.5197 | 0.5232 | 26,384,092 | -0.01(-1.67%) |
Jun 17, 2009 | 0.5235 | 0.5432 | 0.5101 | 0.5321 | 44,475,688 | +0.01(+2.31%) |
Jun 16, 2009 | 0.5454 | 0.5516 | 0.5197 | 0.5201 | 39,767,604 | -0.02(-3.32%) |
Jun 15, 2009 | 0.5491 | 0.5553 | 0.5230 | 0.5379 | 41,802,204 | -0.03(-4.58%) |
Jun 12, 2009 | 0.5609 | 0.5648 | 0.5408 | 0.5637 | 42,332,992 | -0.00(-0.42%) |
Jun 11, 2009 | 0.5625 | 0.5839 | 0.5586 | 0.5661 | 48,370,096 | +0.01(+1.05%) |
Jun 10, 2009 | 0.5699 | 0.5762 | 0.5358 | 0.5602 | 42,059,464 | -0.00(-0.27%) |
Jun 09, 2009 | 0.5520 | 0.5724 | 0.5477 | 0.5617 | 48,687,976 | +0.02(+3.04%) |
Jun 08, 2009 | 0.5251 | 0.5552 | 0.5163 | 0.5451 | 39,787,648 | -0.00(-0.71%) |
Jun 05, 2009 | 0.5581 | 0.5606 | 0.5357 | 0.5491 | 61,609,536 | +0.01(+1.96%) |
Jun 04, 2009 | 0.5240 | 0.5424 | 0.5226 | 0.5385 | 48,863,260 | +0.02(+4.03%) |
Jun 03, 2009 | 0.5212 | 0.5212 | 0.4981 | 0.5176 | 40,277,856 | -0.01(-1.84%) |
Jun 02, 2009 | 0.5288 | 0.5488 | 0.5165 | 0.5273 | 46,304,444 | -0.01(-1.65%) |
Jun 01, 2009 | 0.4987 | 0.5405 | 0.4987 | 0.5361 | 82,934,480 | +0.05(+10.23%) |
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%) |
Mar 02, 2009 | 0.2362 | 0.2501 | 0.2221 | 0.2252 | 15,175,801 | -0.02(-9.07%) |
Feb 27, 2009 | 0.2542 | 0.2604 | 0.2313 | 0.2477 | 0 | -0.00(-0.88%) |
Feb 26, 2009 | 0.2683 | 0.2770 | 0.2496 | 0.2499 | 15,497,953 | -0.01(-3.37%) |
Feb 25, 2009 | 0.2555 | 0.2726 | 0.2393 | 0.2586 | 12,289,248 | +0.00(+0.74%) |
Feb 24, 2009 | 0.2389 | 0.2624 | 0.2363 | 0.2567 | 13,806,697 | +0.02(+8.57%) |
Feb 23, 2009 | 0.2764 | 0.2764 | 0.2339 | 0.2364 | 20,170,880 | -0.03(-12.64%) |
Feb 20, 2009 | 0.2580 | 0.2778 | 0.2575 | 0.2706 | 14,455,765 | +0.00(+0.09%) |
Feb 19, 2009 | 0.2983 | 0.3019 | 0.2678 | 0.2704 | 12,244,236 | -0.03(-9.12%) |
Feb 18, 2009 | 0.3041 | 0.3108 | 0.2874 | 0.2975 | 20,595,378 | +0.00(+0.41%) |
Feb 17, 2009 | 0.3149 | 0.3149 | 0.2949 | 0.2963 | 18,916,442 | -0.04(-13.10%) |
Feb 13, 2009 | 0.3417 | 0.3551 | 0.3393 | 0.3410 | 11,523,542 | -0.00(-1.02%) |
Feb 12, 2009 | 0.3293 | 0.3445 | 0.3116 | 0.3445 | 11,994,695 | +0.01(+2.04%) |
Feb 11, 2009 | 0.3409 | 0.3431 | 0.3226 | 0.3377 | 9,874,341 | +0.00(+0.49%) |
Feb 10, 2009 | 0.3737 | 0.3862 | 0.3282 | 0.3360 | 38,410,820 | -0.05(-12.13%) |
Feb 09, 2009 | 0.3797 | 0.3867 | 0.3694 | 0.3824 | 19,405,666 | +0.00(+1.16%) |
Feb 06, 2009 | 0.3470 | 0.3841 | 0.3434 | 0.3780 | 17,588,736 | +0.04(+10.81%) |
Feb 05, 2009 | 0.3081 | 0.3502 | 0.3044 | 0.3411 | 14,631,051 | +0.02(+5.74%) |
Feb 04, 2009 | 0.3226 | 0.3456 | 0.3170 | 0.3226 | 14,169,426 | +0.01(+2.04%) |
Feb 03, 2009 | 0.3034 | 0.3198 | 0.2869 | 0.3162 | 9,425,201 | +0.01(+4.93%) |
Feb 02, 2009 | 0.2784 | 0.3092 | 0.2784 | 0.3013 | 9,538,883 | +0.01(+3.25%) |
Jan 30, 2009 | 0.3206 | 0.3287 | 0.2891 | 0.2918 | 0 | -0.03(-8.35%) |
Jan 29, 2009 | 0.3338 | 0.3374 | 0.3159 | 0.3184 | 13,859,431 | -0.03(-9.29%) |
Jan 28, 2009 | 0.3375 | 0.3593 | 0.3340 | 0.3510 | 16,731,034 | +0.03(+9.95%) |
Jan 27, 2009 | 0.3091 | 0.3249 | 0.3091 | 0.3193 | 4,874,005 | +0.01(+4.07%) |
Jan 26, 2009 | 0.3013 | 0.3212 | 0.2982 | 0.3068 | 5,150,980 | +0.01(+2.50%) |
Jan 23, 2009 | 0.2731 | 0.3112 | 0.2678 | 0.2993 | 6,515,649 | +0.01(+4.71%) |
Jan 22, 2009 | 0.2783 | 0.2971 | 0.2675 | 0.2859 | 9,260,758 | -0.02(-5.25%) |
Jan 21, 2009 | 0.2743 | 0.3017 | 0.2700 | 0.3017 | 9,363,104 | +0.04(+14.80%) |
Jan 20, 2009 | 0.3050 | 0.3069 | 0.2624 | 0.2628 | 16,455,045 | -0.05(-15.37%) |
Jan 16, 2009 | 0.3188 | 0.3213 | 0.2884 | 0.3105 | 10,473,797 | +0.01(+3.59%) |
Jan 15, 2009 | 0.2894 | 0.3052 | 0.2724 | 0.2997 | 10,041,906 | +0.01(+1.99%) |
Jan 14, 2009 | 0.3129 | 0.3129 | 0.2876 | 0.2939 | 3,901,635 | -0.03(-9.76%) |
Jan 13, 2009 | 0.3272 | 0.3404 | 0.3155 | 0.3257 | 10,768,678 | -0.01(-2.25%) |
Jan 12, 2009 | 0.3472 | 0.3472 | 0.3212 | 0.3332 | 3,845,452 | -0.01(-3.80%) |
Jan 09, 2009 | 0.3671 | 0.3671 | 0.3432 | 0.3463 | 5,186,629 | -0.02(-6.63%) |
Jan 08, 2009 | 0.3607 | 0.3711 | 0.3512 | 0.3709 | 5,154,923 | +0.01(+1.55%) |
Jan 07, 2009 | 0.3886 | 0.3886 | 0.3586 | 0.3652 | 5,236,241 | -0.04(-10.53%) |
Jan 06, 2009 | 0.3904 | 0.4190 | 0.3885 | 0.4082 | 5,415,141 | +0.03(+8.85%) |
Jan 05, 2009 | 0.3694 | 0.3850 | 0.3612 | 0.3750 | 5,699,673 | +0.00(+0.77%) |
Jan 02, 2009 | 0.3322 | 0.3722 | 0.3283 | 0.3722 | 0 | +0.04(+12.02%) |
Jan 01, 2009 | 0.3196 | 0.3394 | 0.3196 | 0.3322 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 0.3196 | 0.3394 | 0.3196 | 0.3322 | 1,647,229 | +0.01(+3.47%) |
Dec 30, 2008 | 0.3082 | 0.3225 | 0.3049 | 0.3211 | 3,566,834 | +0.02(+6.33%) |
Dec 29, 2008 | 0.3029 | 0.3029 | 0.2907 | 0.3020 | 1,830,729 | -0.01(-1.70%) |
Dec 26, 2008 | 0.3048 | 0.3072 | 0.3016 | 0.3072 | 0 | +0.00(+1.26%) |
Dec 24, 2008 | 0.3007 | 0.3058 | 0.3007 | 0.3034 | 837,824 | -0.00(-0.06%) |
Dec 23, 2008 | 0.3195 | 0.3212 | 0.2985 | 0.3036 | 2,593,971 | +0.00(+1.24%) |
Dec 22, 2008 | 0.3320 | 0.3320 | 0.2922 | 0.2999 | 3,700,393 | -0.03(-9.85%) |
Dec 19, 2008 | 0.3391 | 0.3461 | 0.3285 | 0.3326 | 3,254,703 | +0.01(+3.35%) |
Dec 18, 2008 | 0.3384 | 0.3463 | 0.3120 | 0.3218 | 2,680,054 | -0.03(-8.97%) |