Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.160 | 2.180 | 1.930 | 2.040 | 3,452,793 | -0.12(-5.56%) |
May 28, 2009 | 2.210 | 2.470 | 2.000 | 2.160 | 4,322,187 | -0.08(-3.57%) |
May 27, 2009 | 2.260 | 2.400 | 2.100 | 2.240 | 2,770,762 | -0.07(-3.03%) |
May 26, 2009 | 2.220 | 2.570 | 2.100 | 2.310 | 4,079,382 | +0.06(+2.67%) |
May 22, 2009 | 2.470 | 2.530 | 2.220 | 2.250 | 1,176,661 | -0.15(-6.25%) |
May 21, 2009 | 2.340 | 2.430 | 2.150 | 2.400 | 1,514,365 | +0.05(+2.13%) |
May 20, 2009 | 2.450 | 2.650 | 2.320 | 2.350 | 2,374,794 | -0.04(-1.67%) |
May 19, 2009 | 2.330 | 2.430 | 2.130 | 2.390 | 2,444,396 | +0.16(+7.17%) |
May 18, 2009 | 2.120 | 2.280 | 2.030 | 2.230 | 2,537,725 | +0.14(+6.70%) |
May 15, 2009 | 2.220 | 2.350 | 2.040 | 2.090 | 2,682,360 | -0.13(-5.86%) |
May 14, 2009 | 2.070 | 2.550 | 1.990 | 2.220 | 5,565,642 | +0.12(+5.71%) |
May 13, 2009 | 2.250 | 2.470 | 2.000 | 2.100 | 6,250,591 | -0.26(-11.02%) |
May 12, 2009 | 3.010 | 3.260 | 2.180 | 2.360 | 8,314,000 | -0.66(-21.85%) |
May 11, 2009 | 3.750 | 3.790 | 2.900 | 3.020 | 6,670,846 | -0.98(-24.50%) |
May 08, 2009 | 2.020 | 4.640 | 1.850 | 4.000 | 25,964,200 | +2.49(+164.90%) |
May 07, 2009 | 1.740 | 1.870 | 1.350 | 1.510 | 4,186,100 | -0.08(-5.03%) |
May 06, 2009 | 1.100 | 1.700 | 1.100 | 1.590 | 8,945,649 | +0.56(+54.37%) |
May 05, 2009 | 1.050 | 1.070 | 1.020 | 1.030 | 1,035,800 | -0.03(-2.83%) |
May 04, 2009 | 1.120 | 1.120 | 1.020 | 1.060 | 1,421,525 | -0.03(-2.75%) |
May 01, 2009 | 1.020 | 1.120 | 1.020 | 1.090 | 1,203,048 | +0.09(+9.00%) |
Apr 30, 2009 | 1.160 | 1.180 | 1.000 | 1.000 | 1,575,901 | -0.12(-10.71%) |
Apr 29, 2009 | 1.110 | 1.120 | 1.040 | 1.120 | 1,032,563 | +0.06(+5.66%) |
Apr 28, 2009 | 1.030 | 1.110 | 1.000 | 1.060 | 736,900 | +0.03(+2.91%) |
Apr 27, 2009 | 1.030 | 1.150 | 1.020 | 1.030 | 1,806,759 | +0.03(+3.00%) |
Apr 24, 2009 | 1.270 | 1.290 | 1.000 | 1.000 | 2,455,744 | -0.07(-6.54%) |
Apr 23, 2009 | 1.360 | 1.360 | 1.000 | 1.070 | 1,426,159 | -0.28(-20.74%) |
Apr 22, 2009 | 1.340 | 1.480 | 1.310 | 1.350 | 789,622 | -0.04(-2.88%) |
Apr 21, 2009 | 1.200 | 1.410 | 1.200 | 1.390 | 798,424 | +0.18(+14.88%) |
Apr 20, 2009 | 1.400 | 1.460 | 1.140 | 1.210 | 1,344,990 | -0.13(-9.70%) |
Apr 17, 2009 | 1.500 | 1.560 | 1.320 | 1.340 | 1,089,593 | -0.16(-10.67%) |
Apr 16, 2009 | 1.500 | 1.530 | 1.460 | 1.500 | 517,359 | +0.01(+0.67%) |
Apr 15, 2009 | 1.520 | 1.580 | 1.480 | 1.490 | 513,082 | -0.06(-3.87%) |
Apr 14, 2009 | 1.530 | 1.600 | 1.480 | 1.550 | 1,105,371 | -0.03(-1.90%) |
Apr 13, 2009 | 1.540 | 1.630 | 1.450 | 1.580 | 868,551 | -0.02(-1.25%) |
Apr 09, 2009 | 1.650 | 1.670 | 1.540 | 1.600 | 1,531,681 | +0.11(+7.38%) |
Apr 08, 2009 | 1.400 | 1.770 | 1.400 | 1.490 | 893,190 | +0.09(+6.43%) |
Apr 07, 2009 | 1.660 | 1.660 | 1.370 | 1.400 | 663,266 | -0.22(-13.58%) |
Apr 06, 2009 | 1.480 | 1.720 | 1.480 | 1.620 | 785,906 | +0.07(+4.52%) |
Apr 03, 2009 | 1.480 | 1.640 | 1.430 | 1.550 | 789,051 | +0.12(+8.39%) |
Apr 02, 2009 | 1.320 | 1.450 | 1.300 | 1.430 | 1,064,573 | +0.20(+16.26%) |
Apr 01, 2009 | 1.310 | 1.310 | 1.130 | 1.230 | 1,074,279 | -0.09(-6.82%) |
Mar 31, 2009 | 1.310 | 1.430 | 1.150 | 1.320 | 1,189,036 | -0.05(-3.65%) |
Mar 30, 2009 | 1.620 | 1.620 | 1.340 | 1.370 | 1,493,836 | -0.58(-29.74%) |
Mar 26, 2009 | 1.740 | 1.950 | 1.720 | 1.950 | 764,500 | +0.26(+15.38%) |
Mar 25, 2009 | 1.750 | 1.850 | 1.560 | 1.690 | 764,343 | -0.03(-1.74%) |
Mar 24, 2009 | 1.800 | 1.880 | 1.600 | 1.720 | 1,077,547 | -0.12(-6.52%) |
Mar 23, 2009 | 1.530 | 1.850 | 1.530 | 1.840 | 1,597,747 | +0.08(+4.55%) |
Mar 20, 2009 | 1.680 | 1.940 | 1.330 | 1.760 | 2,824,332 | +0.20(+12.82%) |
Mar 19, 2009 | 1.600 | 2.380 | 1.560 | 1.560 | 4,342,102 | +0.01(+0.65%) |
Mar 18, 2009 | 1.290 | 1.650 | 1.290 | 1.550 | 1,600,537 | +0.30(+24.00%) |
Mar 17, 2009 | 1.140 | 1.480 | 1.130 | 1.250 | 2,043,433 | +0.14(+12.61%) |
Mar 16, 2009 | 0.8500 | 1.580 | 0.7900 | 1.110 | 2,865,794 | +0.32(+40.51%) |
Mar 13, 2009 | 0.6800 | 0.8500 | 0.6800 | 0.7900 | 0 | +0.04(+5.33%) |
Mar 12, 2009 | 0.4800 | 0.8200 | 0.4800 | 0.7500 | 1,506,634 | +0.30(+66.67%) |
Mar 11, 2009 | 0.3700 | 0.5600 | 0.3600 | 0.4500 | 1,689,100 | +0.12(+36.36%) |
Mar 10, 2009 | 0.3200 | 0.4000 | 0.2900 | 0.3300 | 1,856,993 | +0.04(+13.79%) |
Mar 09, 2009 | 0.4300 | 0.4300 | 0.2600 | 0.2900 | 1,162,901 | -0.11(-27.50%) |
Mar 06, 2009 | 0.6000 | 0.6000 | 0.3000 | 0.4000 | 1,231,600 | -0.16(-28.57%) |
Mar 05, 2009 | 0.7900 | 0.7900 | 0.5600 | 0.5600 | 864,900 | -0.23(-29.11%) |
Mar 04, 2009 | 0.7700 | 0.8800 | 0.7700 | 0.7900 | 489,300 | +0.03(+3.95%) |