Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.842 | 4.000 | 3.507 | 3.522 | 1,777,357 | -0.43(-10.93%) |
May 28, 2009 | 4.015 | 4.066 | 3.461 | 3.954 | 1,388,877 | -0.03(-0.77%) |
May 27, 2009 | 3.837 | 4.104 | 3.761 | 3.985 | 1,478,709 | +0.18(+4.67%) |
May 26, 2009 | 3.405 | 3.817 | 3.370 | 3.807 | 2,795,412 | +0.40(+11.79%) |
May 22, 2009 | 3.131 | 3.456 | 3.115 | 3.405 | 1,442,828 | +0.08(+2.29%) |
May 21, 2009 | 3.151 | 3.675 | 3.121 | 3.329 | 5,524,222 | +1.08(+48.19%) |
May 20, 2009 | 2.399 | 2.455 | 2.211 | 2.246 | 310,288 | -0.12(-4.95%) |
May 19, 2009 | 2.160 | 2.379 | 2.129 | 2.363 | 485,511 | +0.22(+10.19%) |
May 18, 2009 | 1.987 | 2.180 | 1.987 | 2.145 | 370,913 | +0.16(+8.21%) |
May 15, 2009 | 1.967 | 2.023 | 1.906 | 1.982 | 258,259 | +0.04(+1.83%) |
May 14, 2009 | 1.931 | 2.084 | 1.886 | 1.947 | 283,462 | +0.06(+2.96%) |
May 13, 2009 | 2.135 | 2.140 | 1.886 | 1.891 | 694,040 | -0.27(-12.47%) |
May 12, 2009 | 2.170 | 2.272 | 2.135 | 2.160 | 522,124 | -0.01(-0.47%) |
May 11, 2009 | 2.251 | 2.282 | 2.145 | 2.170 | 1,914,061 | -0.12(-5.11%) |
May 08, 2009 | 2.287 | 2.429 | 2.170 | 2.287 | 274,401 | +0.04(+1.81%) |
May 07, 2009 | 2.546 | 2.546 | 2.185 | 2.246 | 675,617 | -0.34(-13.16%) |
May 06, 2009 | 2.506 | 2.607 | 2.429 | 2.587 | 472,466 | +0.12(+4.73%) |
May 05, 2009 | 2.516 | 2.567 | 2.323 | 2.470 | 509,966 | -0.06(-2.31%) |
May 04, 2009 | 2.434 | 2.531 | 2.389 | 2.528 | 361,274 | +0.14(+5.85%) |
May 01, 2009 | 2.206 | 2.450 | 2.180 | 2.389 | 404,002 | +0.17(+7.55%) |
Apr 30, 2009 | 2.140 | 2.272 | 2.140 | 2.221 | 427,355 | +0.11(+5.30%) |
Apr 29, 2009 | 1.997 | 2.170 | 1.952 | 2.109 | 317,757 | +0.14(+6.96%) |
Apr 28, 2009 | 1.814 | 1.997 | 1.814 | 1.972 | 291,503 | +0.14(+7.48%) |
Apr 27, 2009 | 1.809 | 1.896 | 1.728 | 1.835 | 198,775 | +0.01(+0.28%) |
Apr 24, 2009 | 1.911 | 1.941 | 1.784 | 1.830 | 318,546 | -0.06(-3.23%) |
Apr 23, 2009 | 1.886 | 1.936 | 1.814 | 1.891 | 240,527 | +0.00(+0.00%) |
Apr 22, 2009 | 1.723 | 1.891 | 1.723 | 1.891 | 2,758,077 | +0.13(+7.51%) |
Apr 21, 2009 | 1.652 | 1.789 | 1.616 | 1.758 | 128,926 | +0.09(+5.49%) |
Apr 20, 2009 | 1.865 | 1.865 | 1.596 | 1.667 | 388,285 | -0.27(-14.14%) |
Apr 17, 2009 | 1.972 | 1.977 | 1.896 | 1.941 | 180,465 | -0.02(-1.04%) |
Apr 16, 2009 | 1.850 | 1.977 | 1.789 | 1.962 | 357,844 | +0.13(+7.22%) |
Apr 15, 2009 | 1.814 | 1.830 | 1.769 | 1.830 | 127,355 | -0.01(-0.28%) |
Apr 14, 2009 | 1.855 | 1.936 | 1.825 | 1.835 | 230,441 | -0.07(-3.73%) |
Apr 13, 2009 | 1.753 | 1.936 | 1.728 | 1.906 | 430,039 | +0.13(+7.14%) |
Apr 09, 2009 | 1.703 | 1.779 | 1.672 | 1.779 | 385,477 | +0.15(+9.03%) |
Apr 08, 2009 | 1.448 | 1.637 | 1.448 | 1.631 | 237,121 | +0.19(+13.43%) |
Apr 07, 2009 | 1.454 | 1.637 | 1.408 | 1.438 | 385,001 | -0.04(-2.75%) |
Apr 06, 2009 | 1.692 | 1.707 | 1.428 | 1.479 | 415,442 | -0.24(-13.91%) |
Apr 03, 2009 | 1.718 | 1.728 | 1.540 | 1.718 | 456,847 | -0.02(-0.88%) |
Apr 02, 2009 | 1.459 | 1.774 | 1.398 | 1.733 | 509,374 | +0.33(+23.10%) |
Apr 01, 2009 | 1.433 | 1.520 | 1.380 | 1.408 | 244,382 | -0.06(-4.15%) |
Mar 31, 2009 | 1.296 | 1.515 | 1.296 | 1.469 | 246,180 | +0.19(+15.14%) |
Mar 30, 2009 | 1.235 | 1.291 | 1.144 | 1.276 | 317,997 | +0.04(+3.29%) |
Mar 26, 2009 | 1.271 | 1.271 | 1.169 | 1.235 | 323,528 | -0.04(-2.80%) |
Mar 25, 2009 | 1.321 | 1.372 | 1.184 | 1.271 | 261,045 | -0.07(-4.94%) |
Mar 24, 2009 | 1.271 | 1.377 | 1.138 | 1.337 | 760,688 | -0.01(-0.38%) |
Mar 23, 2009 | 1.266 | 1.454 | 1.129 | 1.342 | 853,184 | +0.25(+22.79%) |
Mar 20, 2009 | 0.8488 | 1.108 | 0.6810 | 1.093 | 558,786 | +0.25(+29.52%) |
Mar 19, 2009 | 0.9657 | 0.9657 | 0.7878 | 0.8437 | 206,547 | +0.03(+3.75%) |
Mar 18, 2009 | 0.7319 | 0.8335 | 0.7319 | 0.8132 | 312,163 | +0.08(+11.11%) |
Mar 17, 2009 | 0.6607 | 0.7319 | 0.6444 | 0.7319 | 72,954 | +0.07(+10.77%) |
Mar 16, 2009 | 0.7369 | 0.7369 | 0.6200 | 0.6607 | 216,231 | -0.08(-10.34%) |
Mar 13, 2009 | 0.7166 | 0.7369 | 0.6099 | 0.7369 | 113,210 | +0.03(+4.32%) |
Mar 12, 2009 | 0.5794 | 0.7115 | 0.5489 | 0.7064 | 123,477 | +0.12(+20.87%) |
Mar 11, 2009 | 0.6455 | 0.6658 | 0.5845 | 0.5845 | 69,105 | -0.04(-5.74%) |
Mar 10, 2009 | 0.6302 | 0.6556 | 0.5692 | 0.6200 | 144,351 | +0.01(+1.67%) |
Mar 09, 2009 | 0.5387 | 0.6302 | 0.5377 | 0.6099 | 130,655 | +0.06(+11.11%) |
Mar 06, 2009 | 0.5235 | 0.5845 | 0.5082 | 0.5489 | 169,550 | +0.03(+5.88%) |
Mar 05, 2009 | 0.5438 | 0.6150 | 0.5082 | 0.5184 | 139,987 | -0.04(-7.27%) |
Mar 04, 2009 | 0.5438 | 0.6150 | 0.5336 | 0.5591 | 110,812 | +0.05(+8.91%) |