Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.282 | 2.391 | 2.197 | 2.290 | 359,303 | +0.01(+0.34%) |
May 28, 2009 | 2.305 | 2.453 | 2.144 | 2.282 | 663,374 | -0.04(-1.67%) |
May 27, 2009 | 2.259 | 2.437 | 2.259 | 2.321 | 313,694 | +0.06(+2.75%) |
May 26, 2009 | 2.088 | 2.337 | 2.073 | 2.259 | 326,473 | +0.16(+7.38%) |
May 22, 2009 | 2.174 | 2.243 | 2.057 | 2.104 | 279,166 | -0.05(-2.52%) |
May 21, 2009 | 2.259 | 2.360 | 2.096 | 2.158 | 314,893 | -0.12(-5.44%) |
May 20, 2009 | 2.375 | 2.717 | 2.251 | 2.282 | 379,113 | -0.09(-3.61%) |
May 19, 2009 | 2.406 | 2.430 | 2.220 | 2.368 | 334,540 | -0.09(-3.48%) |
May 18, 2009 | 2.034 | 2.500 | 2.034 | 2.453 | 461,764 | +0.45(+22.48%) |
May 15, 2009 | 2.189 | 2.344 | 1.941 | 2.003 | 473,981 | -0.19(-8.51%) |
May 14, 2009 | 1.995 | 2.461 | 1.840 | 2.189 | 405,972 | +0.19(+9.73%) |
May 13, 2009 | 2.274 | 2.375 | 1.980 | 1.995 | 328,681 | -0.36(-15.46%) |
May 12, 2009 | 2.531 | 2.569 | 2.290 | 2.360 | 695,176 | -0.16(-6.46%) |
May 11, 2009 | 2.422 | 2.562 | 2.259 | 2.523 | 257,787 | +0.06(+2.52%) |
May 08, 2009 | 2.500 | 2.771 | 2.437 | 2.461 | 609,527 | +0.01(+0.32%) |
May 07, 2009 | 2.569 | 2.694 | 2.437 | 2.453 | 416,103 | -0.12(-4.53%) |
May 06, 2009 | 2.795 | 2.795 | 2.135 | 2.569 | 1,218,308 | -0.23(-8.06%) |
May 05, 2009 | 2.119 | 2.942 | 2.057 | 2.795 | 1,396,504 | +0.71(+33.83%) |
May 04, 2009 | 1.731 | 2.104 | 1.731 | 2.088 | 489,790 | +0.35(+20.09%) |
May 01, 2009 | 1.622 | 1.809 | 1.560 | 1.739 | 478,167 | +0.12(+7.18%) |
Apr 30, 2009 | 1.607 | 1.816 | 1.607 | 1.622 | 553,808 | +0.02(+1.46%) |
Apr 29, 2009 | 1.584 | 1.615 | 1.436 | 1.599 | 402,608 | +0.05(+3.52%) |
Apr 28, 2009 | 1.382 | 1.576 | 1.358 | 1.545 | 250,350 | +0.12(+8.74%) |
Apr 27, 2009 | 1.684 | 1.684 | 1.397 | 1.421 | 408,021 | -0.30(-17.57%) |
Apr 24, 2009 | 1.700 | 1.778 | 1.584 | 1.723 | 582,824 | +0.05(+2.78%) |
Apr 23, 2009 | 1.591 | 1.785 | 1.397 | 1.677 | 749,712 | +0.09(+5.37%) |
Apr 22, 2009 | 1.087 | 1.708 | 1.032 | 1.591 | 1,056,477 | +0.49(+44.37%) |
Apr 21, 2009 | 0.9626 | 1.102 | 0.9626 | 1.102 | 234,331 | +0.14(+14.52%) |
Apr 20, 2009 | 1.032 | 1.063 | 0.9548 | 0.9626 | 303,741 | -0.06(-6.06%) |
Apr 17, 2009 | 1.025 | 1.025 | 0.9470 | 1.025 | 276,827 | +0.01(+0.76%) |
Apr 16, 2009 | 0.9393 | 1.018 | 0.9315 | 1.017 | 240,282 | +0.09(+9.17%) |
Apr 15, 2009 | 0.8927 | 0.9781 | 0.8927 | 0.9315 | 391,499 | +0.05(+5.26%) |
Apr 14, 2009 | 0.9703 | 0.9858 | 0.8772 | 0.8849 | 520,426 | -0.12(-11.63%) |
Apr 13, 2009 | 0.9703 | 1.017 | 0.9548 | 1.001 | 242,244 | +0.02(+1.58%) |
Apr 09, 2009 | 1.017 | 1.032 | 0.9626 | 0.9858 | 476,664 | +0.04(+4.10%) |
Apr 08, 2009 | 0.8772 | 1.126 | 0.8772 | 0.9470 | 608,910 | +0.08(+8.93%) |
Apr 07, 2009 | 0.9237 | 0.9626 | 0.7530 | 0.8694 | 717,439 | -0.06(-6.67%) |
Apr 06, 2009 | 1.172 | 1.172 | 0.9315 | 0.9315 | 787,863 | -0.21(-18.37%) |
Apr 03, 2009 | 1.180 | 1.358 | 1.048 | 1.141 | 519,257 | -0.17(-13.02%) |
Apr 02, 2009 | 0.9703 | 1.320 | 0.9548 | 1.312 | 562,878 | +0.38(+40.83%) |
Apr 01, 2009 | 0.7530 | 0.9315 | 0.7530 | 0.9315 | 300,979 | +0.17(+22.45%) |
Mar 31, 2009 | 0.9160 | 0.9354 | 0.7607 | 0.7607 | 549,275 | -0.14(-15.52%) |
Mar 30, 2009 | 0.9315 | 0.9470 | 0.8539 | 0.9005 | 394,568 | -0.12(-12.12%) |
Mar 26, 2009 | 0.9315 | 1.025 | 0.8927 | 1.025 | 430,299 | +0.09(+10.00%) |
Mar 25, 2009 | 0.9082 | 0.9548 | 0.8772 | 0.9315 | 324,905 | +0.03(+3.45%) |
Mar 24, 2009 | 0.9470 | 1.009 | 0.9005 | 0.9005 | 283,187 | -0.09(-9.37%) |
Mar 23, 2009 | 0.9897 | 1.001 | 0.9703 | 0.9936 | 340,479 | +0.01(+0.79%) |
Mar 20, 2009 | 0.9703 | 1.180 | 0.9237 | 0.9858 | 862,097 | +0.02(+2.42%) |
Mar 19, 2009 | 1.087 | 1.087 | 0.9315 | 0.9626 | 194,841 | -0.11(-10.15%) |
Mar 18, 2009 | 0.9703 | 1.126 | 0.9626 | 1.071 | 279,335 | +0.10(+10.40%) |
Mar 17, 2009 | 0.9393 | 0.9858 | 0.8616 | 0.9703 | 266,052 | +0.04(+4.17%) |
Mar 16, 2009 | 0.9470 | 0.9626 | 0.9160 | 0.9315 | 179,898 | -0.02(-1.64%) |
Mar 13, 2009 | 0.9936 | 0.9936 | 0.9082 | 0.9470 | 0 | -0.01(-0.81%) |
Mar 12, 2009 | 0.9703 | 1.017 | 0.9082 | 0.9548 | 460,365 | -0.02(-1.60%) |
Mar 11, 2009 | 1.040 | 1.234 | 0.9315 | 0.9703 | 239,713 | -0.11(-10.07%) |
Mar 10, 2009 | 0.9703 | 1.265 | 0.9703 | 1.079 | 378,103 | +0.12(+13.01%) |
Mar 09, 2009 | 0.8461 | 1.009 | 0.8461 | 0.9548 | 355,251 | +0.10(+11.82%) |
Mar 06, 2009 | 0.9393 | 0.9626 | 0.8073 | 0.8539 | 0 | -0.08(-8.33%) |
Mar 05, 2009 | 1.032 | 1.087 | 0.9315 | 0.9315 | 113,017 | -0.12(-11.11%) |
Mar 04, 2009 | 0.9315 | 1.087 | 0.9237 | 1.048 | 307,741 | -0.13(-11.18%) |