Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.054 | 3.054 | 2.923 | 2.942 | 11,574,128 | -0.06(-2.16%) |
Apr 29, 2009 | 2.987 | 3.065 | 2.864 | 3.007 | 17,213,880 | -0.06(-1.80%) |
Apr 28, 2009 | 2.993 | 3.188 | 2.849 | 3.062 | 40,779,200 | +0.35(+12.90%) |
Apr 27, 2009 | 2.578 | 2.749 | 2.522 | 2.712 | 10,984,216 | +0.10(+3.68%) |
Apr 24, 2009 | 2.699 | 2.699 | 2.569 | 2.616 | 10,240,736 | -0.06(-2.15%) |
Apr 23, 2009 | 2.595 | 2.683 | 2.558 | 2.674 | 8,054,496 | +0.08(+3.18%) |
Apr 22, 2009 | 2.371 | 2.659 | 2.361 | 2.591 | 12,352,616 | +0.19(+7.80%) |
Apr 21, 2009 | 2.291 | 2.431 | 2.254 | 2.404 | 4,553,160 | +0.11(+4.74%) |
Apr 20, 2009 | 2.481 | 2.481 | 2.277 | 2.295 | 6,584,824 | -0.21(-8.29%) |
Apr 17, 2009 | 2.375 | 2.538 | 2.362 | 2.502 | 6,861,232 | +0.14(+5.93%) |
Apr 16, 2009 | 2.279 | 2.401 | 2.229 | 2.362 | 6,986,712 | +0.09(+3.85%) |
Apr 15, 2009 | 2.205 | 2.297 | 2.205 | 2.275 | 4,050,816 | +0.06(+2.65%) |
Apr 14, 2009 | 2.294 | 2.328 | 2.200 | 2.216 | 5,174,672 | -0.11(-4.63%) |
Apr 13, 2009 | 2.362 | 2.362 | 2.275 | 2.324 | 5,030,024 | -0.04(-1.69%) |
Apr 09, 2009 | 2.270 | 2.381 | 2.224 | 2.364 | 6,302,416 | +0.15(+6.72%) |
Apr 08, 2009 | 2.164 | 2.248 | 2.149 | 2.215 | 4,316,984 | +0.06(+2.67%) |
Apr 07, 2009 | 2.183 | 2.191 | 2.072 | 2.158 | 5,508,888 | -0.06(-2.71%) |
Apr 06, 2009 | 2.240 | 2.276 | 2.172 | 2.217 | 4,989,392 | -0.04(-1.83%) |
Apr 03, 2009 | 2.001 | 2.277 | 2.001 | 2.259 | 5,425,888 | +0.10(+4.51%) |
Apr 02, 2009 | 2.121 | 2.290 | 2.036 | 2.161 | 7,089,272 | +0.15(+7.32%) |
Apr 01, 2009 | 2.014 | 2.046 | 1.972 | 2.014 | 6,432,352 | -0.04(-1.95%) |
Mar 31, 2009 | 2.078 | 2.105 | 2.010 | 2.054 | 3,513,240 | -0.00(-0.24%) |
Mar 30, 2009 | 2.034 | 2.106 | 2.000 | 2.059 | 4,323,384 | -0.12(-5.40%) |
Mar 26, 2009 | 2.062 | 2.185 | 2.047 | 2.176 | 5,946,048 | +0.14(+6.68%) |
Mar 25, 2009 | 2.058 | 2.150 | 1.941 | 2.040 | 4,997,960 | -0.00(-0.06%) |
Mar 24, 2009 | 2.195 | 2.243 | 2.034 | 2.041 | 9,212,288 | -0.30(-12.81%) |
Mar 23, 2009 | 2.219 | 2.344 | 2.201 | 2.341 | 7,409,912 | +0.19(+8.58%) |
Mar 20, 2009 | 2.266 | 2.344 | 2.143 | 2.156 | 11,868,712 | -0.10(-4.49%) |
Mar 19, 2009 | 2.231 | 2.292 | 2.156 | 2.257 | 9,825,536 | +0.04(+2.03%) |
Mar 18, 2009 | 2.040 | 2.281 | 2.000 | 2.212 | 10,425,712 | +0.19(+9.39%) |
Mar 17, 2009 | 2.002 | 2.022 | 1.895 | 2.022 | 8,241,560 | +0.10(+5.00%) |
Mar 16, 2009 | 2.045 | 2.064 | 1.926 | 1.926 | 6,245,072 | -0.09(-4.52%) |
Mar 13, 2009 | 1.980 | 2.106 | 1.941 | 2.018 | 0 | +0.08(+4.13%) |
Mar 12, 2009 | 1.688 | 2.039 | 1.670 | 1.938 | 10,842,720 | +0.24(+14.05%) |
Mar 11, 2009 | 1.735 | 1.761 | 1.688 | 1.699 | 4,475,096 | -0.02(-0.88%) |
Mar 10, 2009 | 1.719 | 1.788 | 1.613 | 1.714 | 11,639,816 | +0.16(+10.21%) |
Mar 09, 2009 | 1.556 | 1.599 | 1.520 | 1.555 | 3,919,248 | +0.01(+0.89%) |
Mar 06, 2009 | 1.653 | 1.654 | 1.492 | 1.541 | 0 | -0.11(-6.59%) |
Mar 05, 2009 | 1.643 | 1.781 | 1.581 | 1.650 | 8,243,912 | +0.04(+2.40%) |
Mar 04, 2009 | 1.615 | 1.655 | 1.566 | 1.611 | 4,998,880 | -0.11(-6.39%) |
Mar 02, 2009 | 1.811 | 1.811 | 1.706 | 1.721 | 7,326,144 | -0.08(-4.31%) |
Feb 27, 2009 | 1.784 | 1.854 | 1.774 | 1.799 | 0 | -0.03(-1.57%) |
Feb 26, 2009 | 1.853 | 1.857 | 1.783 | 1.827 | 7,113,160 | +0.04(+2.24%) |
Feb 25, 2009 | 1.827 | 1.840 | 1.748 | 1.788 | 3,982,560 | -0.05(-2.59%) |
Feb 24, 2009 | 1.746 | 1.863 | 1.650 | 1.835 | 7,939,000 | +0.07(+3.97%) |
Feb 23, 2009 | 1.875 | 1.905 | 1.760 | 1.765 | 5,641,128 | -0.08(-4.27%) |
Feb 20, 2009 | 1.910 | 1.950 | 1.815 | 1.844 | 9,958,576 | -0.10(-5.14%) |
Feb 19, 2009 | 1.924 | 2.038 | 1.894 | 1.944 | 5,494,360 | +0.02(+0.78%) |
Feb 18, 2009 | 1.939 | 2.006 | 1.879 | 1.929 | 5,317,520 | -0.01(-0.71%) |
Feb 17, 2009 | 1.900 | 1.970 | 1.861 | 1.942 | 7,068,184 | -0.04(-1.77%) |
Feb 13, 2009 | 2.076 | 2.076 | 1.946 | 1.978 | 4,550,856 | -0.09(-4.24%) |
Feb 12, 2009 | 2.054 | 2.076 | 1.998 | 2.065 | 5,176,168 | +0.01(+0.49%) |
Feb 11, 2009 | 2.072 | 2.143 | 1.969 | 2.055 | 7,520,296 | +0.00(+0.00%) |
Feb 10, 2009 | 2.189 | 2.211 | 2.044 | 2.055 | 9,005,496 | -0.14(-6.48%) |
Feb 09, 2009 | 2.275 | 2.289 | 2.192 | 2.197 | 5,381,368 | -0.08(-3.41%) |
Feb 06, 2009 | 2.192 | 2.333 | 2.192 | 2.275 | 9,749,816 | +0.09(+4.12%) |
Feb 05, 2009 | 2.126 | 2.194 | 2.081 | 2.185 | 6,623,744 | +0.06(+2.64%) |
Feb 04, 2009 | 2.166 | 2.188 | 2.112 | 2.129 | 6,628,384 | -0.04(-1.90%) |
Feb 03, 2009 | 2.110 | 2.188 | 2.064 | 2.170 | 8,515,688 | +0.07(+3.39%) |