Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.398 | 3.529 | 3.379 | 3.482 | 10,084,178 | +0.23(+7.23%) |
May 28, 2009 | 3.144 | 3.332 | 3.088 | 3.248 | 7,607,280 | +0.22(+7.12%) |
May 27, 2009 | 3.079 | 3.135 | 3.004 | 3.032 | 4,308,305 | -0.02(-0.62%) |
May 26, 2009 | 3.060 | 3.135 | 2.994 | 3.051 | 7,083,163 | -0.10(-3.27%) |
May 22, 2009 | 3.135 | 3.323 | 3.098 | 3.154 | 7,718,768 | +0.08(+2.75%) |
May 21, 2009 | 2.985 | 3.107 | 2.825 | 3.069 | 7,107,419 | +0.09(+3.15%) |
May 20, 2009 | 3.041 | 3.145 | 2.947 | 2.976 | 7,037,198 | +0.03(+0.96%) |
May 19, 2009 | 2.872 | 3.013 | 2.769 | 2.947 | 5,765,243 | +0.16(+5.72%) |
May 18, 2009 | 2.844 | 2.872 | 2.647 | 2.788 | 4,581,529 | -0.01(-0.34%) |
May 15, 2009 | 2.882 | 3.041 | 2.750 | 2.797 | 5,736,187 | -0.12(-4.18%) |
May 14, 2009 | 2.731 | 2.947 | 2.600 | 2.919 | 6,278,433 | +0.12(+4.36%) |
May 13, 2009 | 3.098 | 3.163 | 2.778 | 2.797 | 8,822,042 | -0.33(-10.51%) |
May 12, 2009 | 3.004 | 3.220 | 2.976 | 3.126 | 8,774,992 | +0.17(+5.71%) |
May 11, 2009 | 2.919 | 3.004 | 2.844 | 2.957 | 5,579,529 | -0.06(-1.87%) |
May 08, 2009 | 2.882 | 3.022 | 2.863 | 3.013 | 6,177,229 | +0.15(+5.25%) |
May 07, 2009 | 3.022 | 3.079 | 2.807 | 2.863 | 8,742,570 | -0.04(-1.29%) |
May 06, 2009 | 2.769 | 2.910 | 2.769 | 2.900 | 7,780,263 | +0.19(+6.92%) |
May 05, 2009 | 2.694 | 2.731 | 2.609 | 2.713 | 7,855,606 | +0.12(+4.71%) |
May 04, 2009 | 2.562 | 2.637 | 2.525 | 2.591 | 6,205,727 | +0.13(+5.34%) |
May 01, 2009 | 2.281 | 2.516 | 2.281 | 2.459 | 4,857,391 | +0.14(+6.07%) |
Apr 30, 2009 | 2.422 | 2.422 | 2.290 | 2.318 | 7,774,527 | -0.12(-5.00%) |
Apr 29, 2009 | 2.487 | 2.581 | 2.422 | 2.440 | 6,438,864 | +0.04(+1.56%) |
Apr 28, 2009 | 2.300 | 2.431 | 2.215 | 2.403 | 6,953,998 | -0.04(-1.54%) |
Apr 27, 2009 | 2.196 | 2.450 | 2.159 | 2.440 | 12,289,853 | +0.35(+16.59%) |
Apr 24, 2009 | 2.018 | 2.206 | 2.018 | 2.093 | 7,608,520 | +0.12(+6.19%) |
Apr 23, 2009 | 1.896 | 2.056 | 1.896 | 1.971 | 4,550,029 | +0.08(+4.48%) |
Apr 22, 2009 | 1.962 | 2.018 | 1.887 | 1.887 | 4,326,785 | -0.07(-3.37%) |
Apr 21, 2009 | 2.009 | 2.065 | 1.905 | 1.952 | 3,804,518 | +0.01(+0.48%) |
Apr 20, 2009 | 2.056 | 2.056 | 1.943 | 1.943 | 5,591,506 | -0.02(-0.96%) |
Apr 17, 2009 | 2.065 | 2.093 | 1.934 | 1.962 | 5,931,299 | -0.15(-7.11%) |
Apr 16, 2009 | 2.272 | 2.272 | 2.056 | 2.112 | 6,526,226 | -0.12(-5.46%) |
Apr 15, 2009 | 2.281 | 2.290 | 2.178 | 2.234 | 5,457,646 | +0.06(+2.59%) |
Apr 14, 2009 | 2.168 | 2.337 | 2.159 | 2.178 | 7,828,682 | -0.02(-0.85%) |
Apr 13, 2009 | 2.046 | 2.215 | 2.027 | 2.196 | 7,435,691 | +0.22(+10.90%) |
Apr 09, 2009 | 1.887 | 2.018 | 1.887 | 1.981 | 3,805,742 | +0.06(+2.93%) |
Apr 08, 2009 | 2.009 | 2.009 | 1.887 | 1.924 | 3,735,049 | +0.02(+0.99%) |
Apr 07, 2009 | 1.877 | 2.009 | 1.877 | 1.905 | 6,933,695 | +0.00(+0.00%) |
Apr 06, 2009 | 1.934 | 1.934 | 1.736 | 1.905 | 5,820,532 | -0.03(-1.46%) |
Apr 03, 2009 | 2.056 | 2.056 | 1.887 | 1.934 | 5,963,726 | -0.13(-6.36%) |
Apr 02, 2009 | 1.999 | 2.074 | 1.924 | 2.065 | 7,472,533 | +0.02(+0.92%) |
Apr 01, 2009 | 1.887 | 2.056 | 1.877 | 2.046 | 7,164,147 | +0.17(+9.00%) |
Mar 31, 2009 | 1.812 | 1.962 | 1.793 | 1.877 | 13,000,859 | +0.11(+6.38%) |
Mar 30, 2009 | 1.915 | 1.990 | 1.765 | 1.765 | 8,819,404 | -0.32(-15.32%) |
Mar 26, 2009 | 1.981 | 2.140 | 1.962 | 2.084 | 9,576,932 | +0.15(+7.77%) |
Mar 25, 2009 | 1.812 | 2.009 | 1.783 | 1.934 | 6,731,584 | +0.07(+3.52%) |
Mar 24, 2009 | 1.934 | 1.943 | 1.765 | 1.868 | 6,317,866 | -0.15(-7.44%) |
Mar 23, 2009 | 1.962 | 2.046 | 1.943 | 2.018 | 10,210,905 | -0.04(-1.83%) |
Mar 20, 2009 | 1.877 | 2.056 | 1.783 | 2.056 | 15,433,525 | +0.30(+16.80%) |
Mar 19, 2009 | 1.652 | 1.990 | 1.652 | 1.760 | 14,119,417 | +0.17(+10.95%) |
Mar 18, 2009 | 1.370 | 1.614 | 1.314 | 1.586 | 5,400,686 | +0.22(+15.75%) |
Mar 17, 2009 | 1.370 | 1.399 | 1.314 | 1.370 | 2,202,180 | +0.00(+0.00%) |
Mar 16, 2009 | 1.408 | 1.436 | 1.352 | 1.370 | 2,471,754 | -0.04(-2.67%) |
Mar 13, 2009 | 1.408 | 1.455 | 1.361 | 1.408 | 0 | +0.05(+3.45%) |
Mar 12, 2009 | 1.286 | 1.380 | 1.239 | 1.361 | 4,290,252 | +0.11(+9.02%) |
Mar 11, 2009 | 1.173 | 1.361 | 1.126 | 1.248 | 7,739,520 | +0.09(+8.13%) |
Mar 10, 2009 | 1.258 | 1.258 | 1.098 | 1.155 | 4,988,296 | -0.05(-3.91%) |
Mar 09, 2009 | 1.230 | 1.267 | 1.164 | 1.201 | 3,962,668 | +0.01(+0.79%) |
Mar 06, 2009 | 1.230 | 1.267 | 1.164 | 1.192 | 0 | +0.02(+1.60%) |
Mar 05, 2009 | 1.211 | 1.258 | 1.145 | 1.173 | 4,001,756 | -0.02(-1.57%) |
Mar 04, 2009 | 1.248 | 1.258 | 1.173 | 1.192 | 3,861,029 | +0.01(+0.79%) |