Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.396 | 2.420 | 2.330 | 2.420 | 4,601,501 | +0.04(+1.80%) |
May 28, 2009 | 2.369 | 2.486 | 2.291 | 2.377 | 4,595,376 | +0.04(+1.83%) |
May 27, 2009 | 2.552 | 2.555 | 2.311 | 2.334 | 6,400,854 | -0.20(-7.82%) |
May 26, 2009 | 2.365 | 2.575 | 2.272 | 2.532 | 7,869,677 | +0.17(+7.24%) |
May 22, 2009 | 2.505 | 2.524 | 2.322 | 2.361 | 3,448,930 | -0.16(-6.32%) |
May 21, 2009 | 2.385 | 2.559 | 2.334 | 2.521 | 9,463,304 | +0.07(+3.02%) |
May 20, 2009 | 2.524 | 2.583 | 2.408 | 2.447 | 6,892,018 | -0.04(-1.72%) |
May 19, 2009 | 2.563 | 2.610 | 2.400 | 2.489 | 6,539,720 | -0.02(-0.93%) |
May 18, 2009 | 2.326 | 2.563 | 2.272 | 2.513 | 9,368,292 | +0.26(+11.55%) |
May 15, 2009 | 2.501 | 2.555 | 2.155 | 2.253 | 7,739,035 | -0.24(-9.52%) |
May 14, 2009 | 2.237 | 2.555 | 2.144 | 2.489 | 7,220,145 | +0.17(+7.19%) |
May 13, 2009 | 2.726 | 2.726 | 2.299 | 2.322 | 7,610,751 | -0.35(-12.96%) |
May 12, 2009 | 3.076 | 3.076 | 2.524 | 2.668 | 8,320,035 | -0.40(-13.15%) |
May 11, 2009 | 2.909 | 3.212 | 2.909 | 3.072 | 9,086,991 | -0.03(-1.00%) |
May 08, 2009 | 2.695 | 3.123 | 2.688 | 3.103 | 11,911,537 | +0.51(+19.70%) |
May 07, 2009 | 2.901 | 2.979 | 2.587 | 2.592 | 12,954,322 | -0.24(-8.56%) |
May 06, 2009 | 2.637 | 2.882 | 2.528 | 2.835 | 12,298,145 | +0.15(+5.64%) |
May 05, 2009 | 2.680 | 2.808 | 2.606 | 2.684 | 8,079,012 | -0.08(-2.95%) |
May 04, 2009 | 2.789 | 2.812 | 2.540 | 2.765 | 14,582,163 | +0.02(+0.85%) |
May 01, 2009 | 3.057 | 3.134 | 2.691 | 2.742 | 8,786,888 | -0.34(-11.08%) |
Apr 30, 2009 | 3.029 | 3.130 | 2.843 | 3.084 | 9,397,527 | +0.07(+2.32%) |
Apr 29, 2009 | 2.750 | 3.014 | 2.719 | 3.014 | 8,192,895 | +0.34(+12.79%) |
Apr 28, 2009 | 2.505 | 3.002 | 2.392 | 2.672 | 9,197,611 | +0.00(+0.15%) |
Apr 27, 2009 | 3.053 | 3.053 | 2.610 | 2.668 | 13,145,339 | -0.39(-12.82%) |
Apr 24, 2009 | 2.820 | 3.173 | 2.723 | 3.060 | 24,400,230 | +0.42(+15.71%) |
Apr 23, 2009 | 2.369 | 2.645 | 2.256 | 2.645 | 10,124,631 | +0.33(+14.45%) |
Apr 22, 2009 | 1.985 | 2.389 | 1.946 | 2.311 | 12,494,847 | +0.24(+11.84%) |
Apr 21, 2009 | 1.724 | 2.136 | 1.553 | 2.066 | 14,812,225 | +0.40(+24.01%) |
Apr 20, 2009 | 2.144 | 2.241 | 1.666 | 1.666 | 14,573,362 | -0.62(-27.04%) |
Apr 17, 2009 | 1.942 | 2.622 | 1.887 | 2.284 | 13,639,706 | +0.35(+18.31%) |
Apr 16, 2009 | 1.713 | 2.020 | 1.550 | 1.930 | 10,372,369 | +0.21(+11.94%) |
Apr 15, 2009 | 1.511 | 1.748 | 1.445 | 1.724 | 9,687,124 | +0.32(+22.99%) |
Apr 14, 2009 | 1.620 | 1.631 | 1.390 | 1.402 | 10,992,180 | -0.21(-13.22%) |
Apr 13, 2009 | 1.437 | 1.666 | 1.359 | 1.616 | 6,622,744 | +0.17(+11.53%) |
Apr 09, 2009 | 1.227 | 1.476 | 1.227 | 1.449 | 12,349,775 | +0.25(+21.10%) |
Apr 08, 2009 | 1.157 | 1.223 | 1.146 | 1.196 | 4,272,094 | +0.05(+4.41%) |
Apr 07, 2009 | 1.247 | 1.305 | 1.142 | 1.146 | 7,742,110 | -0.16(-12.46%) |
Apr 06, 2009 | 1.161 | 1.320 | 1.103 | 1.309 | 7,162,477 | +0.14(+12.33%) |
Apr 03, 2009 | 1.045 | 1.165 | 0.9748 | 1.165 | 7,503,574 | +0.16(+15.38%) |
Apr 02, 2009 | 1.002 | 1.033 | 0.9515 | 1.010 | 9,009,387 | +0.07(+7.88%) |
Apr 01, 2009 | 0.8894 | 0.9360 | 0.8389 | 0.9360 | 6,125,040 | +0.02(+2.12%) |
Mar 31, 2009 | 0.8156 | 0.9224 | 0.8039 | 0.9166 | 7,742,717 | +0.12(+14.56%) |
Mar 30, 2009 | 0.8156 | 0.8661 | 0.7961 | 0.8000 | 6,866,504 | -0.20(-19.84%) |
Mar 26, 2009 | 1.045 | 1.087 | 0.9709 | 0.9981 | 6,153,569 | -0.03(-3.38%) |
Mar 25, 2009 | 1.033 | 1.087 | 0.8933 | 1.033 | 8,477,248 | +0.14(+16.16%) |
Mar 24, 2009 | 0.9748 | 1.041 | 0.8855 | 0.8894 | 7,423,439 | -0.12(-11.92%) |
Mar 23, 2009 | 0.9399 | 1.010 | 0.9204 | 1.010 | 10,489,362 | +0.21(+25.60%) |
Mar 20, 2009 | 1.025 | 1.025 | 0.8039 | 0.8039 | 8,786,368 | -0.22(-21.59%) |
Mar 19, 2009 | 1.185 | 1.216 | 1.018 | 1.025 | 5,966,445 | -0.14(-11.71%) |
Mar 18, 2009 | 0.9904 | 1.161 | 0.9437 | 1.161 | 6,251,379 | +0.14(+13.26%) |
Mar 17, 2009 | 0.9670 | 1.025 | 0.9166 | 1.025 | 6,807,316 | +0.06(+6.02%) |
Mar 16, 2009 | 1.045 | 1.091 | 0.9670 | 0.9670 | 6,726,690 | -0.07(-6.39%) |
Mar 13, 2009 | 1.025 | 1.111 | 0.9632 | 1.033 | 0 | +0.02(+2.31%) |
Mar 12, 2009 | 0.9243 | 1.037 | 0.7457 | 1.010 | 7,699,141 | +0.10(+11.59%) |
Mar 11, 2009 | 1.161 | 1.173 | 0.8971 | 0.9049 | 7,812,475 | -0.32(-26.03%) |
Mar 10, 2009 | 0.8738 | 1.223 | 0.8544 | 1.223 | 11,018,260 | +0.39(+46.51%) |
Mar 09, 2009 | 0.8311 | 0.9709 | 0.8078 | 0.8350 | 9,387,099 | +0.02(+2.87%) |
Mar 06, 2009 | 0.9515 | 0.9826 | 0.7729 | 0.8117 | 0 | -0.14(-15.04%) |
Mar 05, 2009 | 1.084 | 1.142 | 0.9166 | 0.9554 | 9,650,157 | -0.09(-8.21%) |
Mar 04, 2009 | 1.010 | 1.165 | 0.9981 | 1.041 | 6,116,713 | -0.01(-1.11%) |