Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.673 | 1.723 | 1.631 | 1.673 | 612,573 | -0.03(-1.48%) |
May 28, 2009 | 1.664 | 1.706 | 1.464 | 1.698 | 1,160,436 | +0.08(+5.18%) |
May 27, 2009 | 1.673 | 1.698 | 1.581 | 1.614 | 855,068 | -0.07(-3.98%) |
May 26, 2009 | 1.464 | 1.706 | 1.447 | 1.681 | 1,567,878 | +0.21(+14.20%) |
May 22, 2009 | 1.497 | 1.505 | 1.430 | 1.472 | 379,887 | -0.02(-1.12%) |
May 21, 2009 | 1.564 | 1.589 | 1.430 | 1.489 | 724,400 | -0.11(-6.81%) |
May 20, 2009 | 1.547 | 1.698 | 1.514 | 1.597 | 1,191,903 | +0.07(+4.37%) |
May 19, 2009 | 1.505 | 1.556 | 1.489 | 1.530 | 441,176 | +0.02(+1.11%) |
May 18, 2009 | 1.497 | 1.539 | 1.430 | 1.514 | 626,220 | +0.05(+3.43%) |
May 15, 2009 | 1.405 | 1.539 | 1.388 | 1.464 | 726,787 | +0.06(+4.17%) |
May 14, 2009 | 1.489 | 1.547 | 1.346 | 1.405 | 1,138,342 | -0.08(-5.62%) |
May 13, 2009 | 1.639 | 1.639 | 1.464 | 1.489 | 1,244,797 | -0.23(-13.59%) |
May 12, 2009 | 1.857 | 1.915 | 1.589 | 1.723 | 1,438,546 | -0.13(-6.79%) |
May 11, 2009 | 1.781 | 1.882 | 1.714 | 1.848 | 914,514 | +0.00(+0.00%) |
May 08, 2009 | 1.848 | 1.848 | 1.681 | 1.848 | 1,091,721 | +0.13(+7.80%) |
May 07, 2009 | 1.982 | 2.091 | 1.681 | 1.714 | 1,630,331 | -0.16(-8.48%) |
May 06, 2009 | 2.082 | 2.091 | 1.773 | 1.873 | 2,495,480 | -0.03(-1.75%) |
May 05, 2009 | 2.082 | 2.082 | 1.673 | 1.907 | 2,830,321 | +0.23(+14.00%) |
May 04, 2009 | 1.589 | 1.773 | 1.547 | 1.673 | 2,058,082 | +0.09(+5.82%) |
May 01, 2009 | 1.564 | 1.614 | 1.514 | 1.581 | 821,735 | +0.02(+1.07%) |
Apr 30, 2009 | 1.514 | 1.564 | 1.422 | 1.564 | 1,237,823 | +0.07(+4.47%) |
Apr 29, 2009 | 1.438 | 1.547 | 1.338 | 1.497 | 1,410,701 | +0.07(+4.68%) |
Apr 28, 2009 | 1.380 | 1.447 | 1.271 | 1.430 | 1,419,285 | -0.02(-1.16%) |
Apr 27, 2009 | 1.522 | 1.539 | 1.397 | 1.447 | 1,663,517 | -0.13(-8.47%) |
Apr 24, 2009 | 1.589 | 1.656 | 1.430 | 1.581 | 2,230,391 | -0.01(-0.53%) |
Apr 23, 2009 | 1.497 | 1.673 | 1.497 | 1.589 | 4,647,494 | +0.11(+7.34%) |
Apr 22, 2009 | 1.305 | 1.505 | 1.305 | 1.480 | 2,355,899 | +0.19(+14.94%) |
Apr 21, 2009 | 1.213 | 1.330 | 1.112 | 1.288 | 2,154,680 | +0.06(+4.76%) |
Apr 20, 2009 | 1.397 | 1.422 | 1.129 | 1.229 | 3,248,599 | -0.19(-13.53%) |
Apr 17, 2009 | 1.129 | 1.597 | 1.129 | 1.422 | 7,120,907 | +0.24(+20.57%) |
Apr 16, 2009 | 0.7945 | 1.229 | 0.7694 | 1.179 | 4,916,416 | +0.39(+50.00%) |
Apr 15, 2009 | 0.7945 | 0.8029 | 0.7527 | 0.7861 | 1,507,793 | -0.02(-2.08%) |
Apr 14, 2009 | 0.7276 | 0.8196 | 0.6320 | 0.8029 | 3,815,705 | +0.08(+11.63%) |
Apr 13, 2009 | 0.7025 | 0.7276 | 0.6189 | 0.7192 | 2,602,346 | +0.01(+1.18%) |
Apr 09, 2009 | 0.6737 | 0.7109 | 0.6281 | 0.7109 | 1,794,953 | +0.09(+14.86%) |
Apr 08, 2009 | 0.6440 | 0.7092 | 0.6022 | 0.6189 | 5,525,399 | -0.01(-1.33%) |
Apr 07, 2009 | 0.5352 | 0.6691 | 0.5018 | 0.6272 | 5,205,739 | +0.09(+17.19%) |
Apr 06, 2009 | 0.5269 | 0.5436 | 0.4851 | 0.5352 | 988,434 | +0.00(+0.00%) |
Apr 03, 2009 | 0.5352 | 0.5436 | 0.5018 | 0.5352 | 1,220,879 | -0.03(-4.48%) |
Apr 02, 2009 | 0.5286 | 0.5603 | 0.4934 | 0.5603 | 1,673,677 | +0.08(+15.52%) |
Apr 01, 2009 | 0.4600 | 0.5436 | 0.4516 | 0.4851 | 2,231,957 | +0.02(+3.57%) |
Mar 31, 2009 | 0.4516 | 0.4767 | 0.4265 | 0.4683 | 1,729,567 | +0.04(+9.80%) |
Mar 30, 2009 | 0.4934 | 0.4934 | 0.4182 | 0.4265 | 2,065,000 | -0.18(-30.14%) |
Mar 26, 2009 | 0.6189 | 0.6440 | 0.4600 | 0.6105 | 4,818,243 | +0.01(+1.39%) |
Mar 25, 2009 | 0.7284 | 0.7694 | 0.5029 | 0.6022 | 8,726,836 | -0.06(-8.86%) |
Mar 24, 2009 | 0.4014 | 0.8112 | 0.3768 | 0.6607 | 25,681,150 | +0.16(+31.67%) |
Mar 23, 2009 | 0.3807 | 0.5018 | 0.3429 | 0.5018 | 18,632,588 | +0.37(+275.00%) |
Mar 20, 2009 | 0.1422 | 0.1505 | 0.1254 | 0.1338 | 3,561,310 | +0.01(+6.67%) |
Mar 19, 2009 | 0.1505 | 0.1589 | 0.1154 | 0.1254 | 3,100,914 | -0.01(-6.25%) |
Mar 18, 2009 | 0.1079 | 0.1505 | 0.1004 | 0.1338 | 4,924,532 | +0.03(+23.08%) |
Mar 17, 2009 | 0.1004 | 0.1087 | 0.0920 | 0.1087 | 2,780,749 | +0.01(+8.33%) |
Mar 16, 2009 | 0.0922 | 0.1254 | 0.0920 | 0.1004 | 5,194,467 | +0.01(+9.09%) |
Mar 13, 2009 | 0.1087 | 0.1171 | 0.0836 | 0.0920 | 0 | -0.02(-15.38%) |
Mar 12, 2009 | 0.1087 | 0.1254 | 0.0836 | 0.1087 | 3,179,927 | +0.01(+8.33%) |
Mar 11, 2009 | 0.1338 | 0.1338 | 0.0920 | 0.1004 | 1,945,370 | -0.03(-20.00%) |
Mar 10, 2009 | 0.1505 | 0.1505 | 0.1171 | 0.1254 | 1,480,972 | +0.00(+0.00%) |
Mar 09, 2009 | 0.1254 | 0.1505 | 0.1254 | 0.1254 | 481,149 | +0.00(+0.00%) |
Mar 06, 2009 | 0.1505 | 0.1673 | 0.1254 | 0.1254 | 0 | -0.02(-11.77%) |
Mar 05, 2009 | 0.1840 | 0.1840 | 0.1338 | 0.1422 | 4,535,956 | -0.05(-26.09%) |
Mar 04, 2009 | 0.2091 | 0.2091 | 0.1673 | 0.1924 | 507,819 | +0.03(+15.00%) |