Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.058 | 2.149 | 2.058 | 2.149 | 223,138 | +0.10(+4.77%) |
May 28, 2009 | 2.044 | 2.051 | 1.953 | 2.051 | 165,750 | +0.06(+2.80%) |
May 27, 2009 | 2.016 | 2.138 | 1.988 | 1.995 | 190,869 | -0.01(-0.52%) |
May 26, 2009 | 1.785 | 2.009 | 1.785 | 2.006 | 139,042 | +0.21(+11.89%) |
May 22, 2009 | 1.848 | 1.855 | 1.785 | 1.792 | 108,096 | -0.05(-2.66%) |
May 21, 2009 | 1.789 | 1.873 | 1.782 | 1.841 | 129,726 | +0.03(+1.74%) |
May 20, 2009 | 1.922 | 2.044 | 1.799 | 1.810 | 156,377 | -0.09(-4.95%) |
May 19, 2009 | 1.974 | 1.974 | 1.897 | 1.904 | 113,574 | -0.12(-6.03%) |
May 18, 2009 | 1.796 | 2.027 | 1.785 | 2.027 | 151,417 | +0.24(+13.28%) |
May 15, 2009 | 1.967 | 1.967 | 1.778 | 1.789 | 196,490 | -0.18(-9.22%) |
May 14, 2009 | 1.747 | 1.974 | 1.747 | 1.971 | 355,029 | +0.22(+12.80%) |
May 13, 2009 | 1.733 | 1.785 | 1.733 | 1.747 | 366,906 | -0.00(-0.20%) |
May 12, 2009 | 1.796 | 1.796 | 1.747 | 1.751 | 193,190 | -0.03(-1.57%) |
May 11, 2009 | 1.918 | 1.918 | 1.768 | 1.778 | 228,710 | -0.12(-6.43%) |
May 08, 2009 | 1.590 | 1.904 | 1.590 | 1.901 | 193,883 | +0.35(+22.80%) |
May 07, 2009 | 1.778 | 1.834 | 1.468 | 1.548 | 334,637 | -0.15(-8.66%) |
May 06, 2009 | 1.684 | 1.733 | 1.642 | 1.695 | 382,707 | +0.07(+4.53%) |
May 05, 2009 | 1.663 | 1.716 | 1.604 | 1.621 | 391,464 | -0.13(-7.39%) |
May 04, 2009 | 1.495 | 1.761 | 1.495 | 1.751 | 689,083 | +0.31(+21.31%) |
May 01, 2009 | 1.429 | 1.502 | 1.408 | 1.443 | 437,542 | +0.02(+1.23%) |
Apr 30, 2009 | 1.572 | 1.677 | 1.426 | 1.426 | 575,938 | -0.16(-10.33%) |
Apr 29, 2009 | 1.405 | 1.656 | 1.366 | 1.590 | 599,932 | +0.23(+16.67%) |
Apr 28, 2009 | 1.342 | 1.429 | 1.289 | 1.363 | 632,636 | +0.01(+0.52%) |
Apr 27, 2009 | 1.457 | 1.464 | 1.352 | 1.356 | 636,113 | -0.10(-6.95%) |
Apr 24, 2009 | 1.342 | 1.495 | 1.342 | 1.457 | 559,997 | +0.14(+10.32%) |
Apr 23, 2009 | 1.328 | 1.342 | 1.286 | 1.321 | 385,380 | -0.01(-1.05%) |
Apr 22, 2009 | 1.380 | 1.405 | 1.314 | 1.335 | 405,102 | -0.07(-5.21%) |
Apr 21, 2009 | 1.195 | 1.408 | 1.122 | 1.408 | 784,157 | +0.21(+17.15%) |
Apr 20, 2009 | 1.279 | 1.286 | 1.198 | 1.202 | 555,066 | -0.12(-8.75%) |
Apr 17, 2009 | 1.317 | 1.335 | 1.261 | 1.317 | 869,767 | +0.00(+0.00%) |
Apr 16, 2009 | 1.310 | 1.352 | 1.265 | 1.317 | 805,868 | +0.01(+1.07%) |
Apr 15, 2009 | 1.258 | 1.335 | 1.251 | 1.303 | 631,652 | +0.03(+2.19%) |
Apr 14, 2009 | 1.373 | 1.387 | 1.275 | 1.275 | 597,185 | -0.12(-8.52%) |
Apr 13, 2009 | 1.523 | 1.523 | 1.377 | 1.394 | 456,425 | -0.14(-9.32%) |
Apr 09, 2009 | 1.314 | 1.541 | 1.272 | 1.537 | 613,309 | +0.31(+25.36%) |
Apr 08, 2009 | 1.216 | 1.233 | 1.188 | 1.226 | 64,314 | +0.02(+1.45%) |
Apr 07, 2009 | 1.261 | 1.303 | 1.209 | 1.209 | 135,937 | -0.13(-9.90%) |
Apr 06, 2009 | 1.380 | 1.380 | 1.317 | 1.342 | 157,757 | -0.05(-3.76%) |
Apr 03, 2009 | 1.279 | 1.394 | 1.258 | 1.394 | 176,691 | +0.12(+9.32%) |
Apr 02, 2009 | 1.244 | 1.303 | 1.188 | 1.275 | 234,869 | +0.09(+7.67%) |
Apr 01, 2009 | 1.223 | 1.223 | 1.122 | 1.185 | 202,672 | -0.05(-3.69%) |
Mar 31, 2009 | 0.9329 | 1.251 | 0.9329 | 1.230 | 479,939 | +0.31(+34.35%) |
Mar 30, 2009 | 1.136 | 1.143 | 0.9155 | 0.9155 | 356,852 | -0.16(-14.93%) |
Mar 26, 2009 | 1.226 | 1.226 | 1.076 | 1.076 | 478,940 | -0.17(-13.48%) |
Mar 25, 2009 | 1.136 | 1.275 | 1.136 | 1.244 | 526,950 | +0.14(+12.66%) |
Mar 24, 2009 | 1.104 | 1.188 | 1.101 | 1.104 | 375,426 | -0.00(-0.32%) |
Mar 23, 2009 | 1.122 | 1.139 | 1.108 | 1.108 | 286,164 | +0.02(+2.26%) |
Mar 20, 2009 | 1.115 | 1.129 | 1.083 | 1.083 | 259,193 | -0.02(-1.59%) |
Mar 19, 2009 | 1.094 | 1.153 | 1.094 | 1.101 | 180,913 | +0.02(+2.27%) |
Mar 18, 2009 | 1.118 | 1.118 | 1.069 | 1.076 | 220,185 | -0.04(-3.75%) |
Mar 17, 2009 | 1.303 | 1.303 | 1.073 | 1.118 | 156,185 | -0.01(-0.62%) |
Mar 16, 2009 | 1.216 | 1.216 | 1.125 | 1.125 | 84,390 | -0.10(-8.00%) |
Mar 13, 2009 | 1.363 | 1.377 | 1.195 | 1.223 | 0 | -0.14(-10.03%) |
Mar 12, 2009 | 1.087 | 1.391 | 1.059 | 1.359 | 284,418 | +0.27(+24.28%) |
Mar 11, 2009 | 1.132 | 1.185 | 1.087 | 1.094 | 159,763 | -0.06(-5.15%) |
Mar 10, 2009 | 0.9784 | 1.181 | 0.9784 | 1.153 | 166,921 | +0.15(+14.58%) |
Mar 09, 2009 | 0.9364 | 1.024 | 0.9259 | 1.006 | 97,312 | +0.06(+5.88%) |
Mar 06, 2009 | 0.9504 | 1.031 | 0.8665 | 0.9504 | 0 | -0.02(-2.51%) |
Mar 05, 2009 | 1.048 | 1.048 | 0.9434 | 0.9749 | 86,829 | -0.13(-11.43%) |
Mar 04, 2009 | 1.003 | 1.101 | 1.003 | 1.101 | 67,402 | +0.15(+15.81%) |