Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.555 | 3.184 | 2.508 | 2.917 | 1,273,645 | +0.39(+15.47%) |
Apr 29, 2009 | 2.145 | 2.527 | 2.145 | 2.527 | 756,522 | +0.33(+15.22%) |
Apr 28, 2009 | 2.155 | 2.279 | 2.136 | 2.193 | 226,236 | +0.01(+0.44%) |
Apr 27, 2009 | 2.145 | 2.450 | 2.040 | 2.183 | 839,981 | -0.02(-0.87%) |
Apr 24, 2009 | 2.174 | 2.288 | 2.088 | 2.202 | 702,095 | +0.07(+3.13%) |
Apr 23, 2009 | 2.450 | 2.450 | 2.078 | 2.136 | 792,573 | -0.31(-12.50%) |
Apr 22, 2009 | 2.202 | 2.508 | 2.126 | 2.441 | 570,306 | +0.20(+8.94%) |
Apr 21, 2009 | 2.145 | 2.393 | 2.021 | 2.241 | 498,942 | +0.13(+6.33%) |
Apr 20, 2009 | 2.412 | 2.469 | 2.040 | 2.107 | 525,460 | -0.30(-12.30%) |
Apr 17, 2009 | 2.508 | 2.546 | 2.384 | 2.403 | 424,821 | -0.10(-4.18%) |
Apr 16, 2009 | 2.479 | 2.508 | 2.365 | 2.508 | 375,884 | +0.07(+2.73%) |
Apr 15, 2009 | 2.374 | 2.479 | 2.317 | 2.441 | 475,360 | +0.05(+1.99%) |
Apr 14, 2009 | 2.336 | 2.555 | 2.279 | 2.393 | 627,943 | +0.01(+0.40%) |
Apr 13, 2009 | 2.422 | 2.574 | 2.288 | 2.384 | 768,017 | -0.03(-1.19%) |
Apr 09, 2009 | 2.374 | 2.574 | 2.374 | 2.412 | 683,217 | +0.15(+6.75%) |
Apr 08, 2009 | 2.031 | 2.260 | 2.012 | 2.260 | 429,329 | +0.25(+12.32%) |
Apr 07, 2009 | 2.193 | 2.212 | 1.964 | 2.012 | 307,400 | -0.23(-10.21%) |
Apr 06, 2009 | 2.174 | 2.317 | 2.098 | 2.241 | 435,869 | +0.02(+0.86%) |
Apr 03, 2009 | 2.012 | 2.384 | 2.012 | 2.221 | 878,829 | +0.15(+7.37%) |
Apr 02, 2009 | 1.707 | 2.069 | 1.621 | 2.069 | 1,603,556 | +0.51(+33.13%) |
Apr 01, 2009 | 1.506 | 1.640 | 1.487 | 1.554 | 494,348 | +0.00(+0.00%) |
Mar 31, 2009 | 1.592 | 1.859 | 1.430 | 1.554 | 863,276 | +0.04(+2.52%) |
Mar 30, 2009 | 1.678 | 1.764 | 1.373 | 1.516 | 1,129,134 | -0.67(-30.57%) |
Mar 26, 2009 | 1.907 | 2.183 | 1.907 | 2.183 | 774,679 | +0.33(+18.04%) |
Mar 25, 2009 | 2.098 | 2.365 | 1.773 | 1.850 | 902,988 | -0.21(-10.19%) |
Mar 24, 2009 | 2.260 | 2.260 | 2.050 | 2.059 | 464,073 | -0.16(-7.30%) |
Mar 23, 2009 | 2.145 | 2.221 | 2.088 | 2.221 | 993,245 | +0.05(+2.19%) |
Mar 20, 2009 | 2.651 | 2.651 | 1.964 | 2.174 | 1,601,835 | -0.40(-15.56%) |
Mar 19, 2009 | 2.031 | 3.947 | 2.031 | 2.574 | 3,667,405 | +0.60(+30.43%) |
Mar 18, 2009 | 1.897 | 2.012 | 1.802 | 1.974 | 598,941 | +0.07(+3.50%) |
Mar 17, 2009 | 1.831 | 1.940 | 1.831 | 1.907 | 236,486 | +0.07(+3.63%) |
Mar 16, 2009 | 1.611 | 1.878 | 1.584 | 1.840 | 368,045 | +0.26(+16.26%) |
Mar 13, 2009 | 1.611 | 1.659 | 1.535 | 1.583 | 0 | +0.06(+3.75%) |
Mar 12, 2009 | 1.392 | 1.525 | 1.344 | 1.525 | 516,024 | +0.20(+15.11%) |
Mar 11, 2009 | 1.344 | 1.430 | 1.287 | 1.325 | 334,918 | +0.00(+0.00%) |
Mar 10, 2009 | 0.9820 | 1.421 | 0.9820 | 1.325 | 1,123,536 | +0.38(+40.40%) |
Mar 09, 2009 | 0.8295 | 0.9630 | 0.7818 | 0.9439 | 492,683 | +0.12(+15.12%) |
Mar 06, 2009 | 0.6769 | 0.8199 | 0.6388 | 0.8199 | 0 | +0.10(+13.16%) |
Mar 05, 2009 | 0.8867 | 0.9058 | 0.7151 | 0.7246 | 377,935 | -0.19(-20.83%) |
Mar 04, 2009 | 1.020 | 1.020 | 0.7341 | 0.9153 | 997,944 | -0.27(-22.58%) |
Mar 02, 2009 | 1.268 | 1.268 | 1.154 | 1.182 | 452,359 | -0.11(-8.82%) |
Feb 27, 2009 | 1.306 | 1.344 | 1.239 | 1.297 | 0 | +0.01(+0.74%) |
Feb 26, 2009 | 1.278 | 1.373 | 1.278 | 1.287 | 238,903 | +0.02(+1.50%) |
Feb 25, 2009 | 1.440 | 1.487 | 1.230 | 1.268 | 484,608 | -0.16(-11.33%) |
Feb 24, 2009 | 1.182 | 1.449 | 1.173 | 1.430 | 792,786 | +0.29(+25.00%) |
Feb 23, 2009 | 1.230 | 1.259 | 1.144 | 1.144 | 290,764 | -0.07(-5.51%) |
Feb 20, 2009 | 1.287 | 1.287 | 1.135 | 1.211 | 501,256 | -0.01(-0.78%) |
Feb 19, 2009 | 1.411 | 1.430 | 1.211 | 1.220 | 302,239 | -0.10(-7.25%) |
Feb 18, 2009 | 1.316 | 1.354 | 1.220 | 1.316 | 811,585 | +0.05(+3.76%) |
Feb 17, 2009 | 1.525 | 1.564 | 1.259 | 1.268 | 525,012 | -0.25(-16.35%) |
Feb 13, 2009 | 1.411 | 1.745 | 1.363 | 1.516 | 1,276,477 | +0.15(+11.19%) |
Feb 12, 2009 | 1.525 | 1.525 | 1.268 | 1.363 | 1,282,414 | -0.16(-10.62%) |
Feb 11, 2009 | 1.630 | 1.678 | 1.506 | 1.525 | 285,177 | -0.08(-4.76%) |
Feb 10, 2009 | 1.792 | 1.869 | 1.602 | 1.602 | 757,047 | -0.15(-8.70%) |
Feb 09, 2009 | 1.669 | 1.773 | 1.649 | 1.754 | 370,670 | +0.12(+7.60%) |
Feb 06, 2009 | 1.707 | 1.869 | 1.564 | 1.630 | 963,323 | -0.13(-7.57%) |
Feb 05, 2009 | 1.669 | 1.897 | 1.639 | 1.764 | 1,279,970 | +0.10(+6.32%) |
Feb 04, 2009 | 1.669 | 1.869 | 1.659 | 1.659 | 401,259 | +0.00(+0.00%) |
Feb 03, 2009 | 1.707 | 1.725 | 1.611 | 1.659 | 501,415 | -0.02(-1.14%) |