Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.966 | 3.067 | 2.938 | 3.067 | 4,875,496 | +0.11(+3.76%) |
May 28, 2009 | 2.897 | 3.060 | 2.879 | 2.956 | 7,336,352 | +0.06(+2.20%) |
May 27, 2009 | 2.850 | 3.004 | 2.812 | 2.893 | 8,490,912 | +0.02(+0.70%) |
May 26, 2009 | 2.554 | 2.875 | 2.534 | 2.873 | 12,117,240 | +0.29(+11.01%) |
May 22, 2009 | 2.652 | 2.665 | 2.531 | 2.587 | 6,750,408 | -0.01(-0.48%) |
May 21, 2009 | 2.723 | 2.723 | 2.575 | 2.600 | 11,133,248 | -0.15(-5.58%) |
May 20, 2009 | 2.836 | 2.899 | 2.741 | 2.754 | 7,939,360 | -0.06(-2.26%) |
May 19, 2009 | 2.944 | 2.944 | 2.737 | 2.817 | 5,793,016 | -0.02(-0.75%) |
May 18, 2009 | 2.744 | 2.839 | 2.703 | 2.839 | 6,787,592 | +0.13(+4.70%) |
May 15, 2009 | 2.681 | 2.750 | 2.663 | 2.711 | 5,332,976 | +0.03(+1.02%) |
May 14, 2009 | 2.635 | 2.731 | 2.518 | 2.684 | 6,823,832 | +0.09(+3.52%) |
May 13, 2009 | 2.656 | 2.719 | 2.529 | 2.592 | 7,256,848 | -0.11(-3.94%) |
May 12, 2009 | 2.814 | 2.865 | 2.627 | 2.699 | 5,361,712 | -0.10(-3.70%) |
May 11, 2009 | 2.865 | 2.865 | 2.719 | 2.803 | 8,339,152 | -0.12(-3.98%) |
May 08, 2009 | 2.996 | 3.000 | 2.825 | 2.919 | 6,880,544 | +0.05(+1.70%) |
May 07, 2009 | 3.121 | 3.121 | 2.837 | 2.870 | 8,390,344 | -0.19(-6.29%) |
May 06, 2009 | 3.089 | 3.104 | 2.814 | 3.062 | 8,835,096 | +0.00(+0.00%) |
May 05, 2009 | 3.131 | 3.184 | 3.044 | 3.062 | 6,064,888 | -0.08(-2.58%) |
May 04, 2009 | 3.058 | 3.152 | 2.963 | 3.144 | 6,384,472 | +0.14(+4.79%) |
May 01, 2009 | 2.926 | 3.022 | 2.913 | 3.000 | 7,825,816 | +0.06(+1.95%) |
Apr 30, 2009 | 3.054 | 3.054 | 2.923 | 2.942 | 11,574,128 | -0.06(-2.16%) |
Apr 29, 2009 | 2.987 | 3.065 | 2.864 | 3.007 | 17,213,880 | -0.06(-1.80%) |
Apr 28, 2009 | 2.993 | 3.188 | 2.849 | 3.062 | 40,779,200 | +0.35(+12.90%) |
Apr 27, 2009 | 2.578 | 2.749 | 2.522 | 2.712 | 10,984,216 | +0.10(+3.68%) |
Apr 24, 2009 | 2.699 | 2.699 | 2.569 | 2.616 | 10,240,736 | -0.06(-2.15%) |
Apr 23, 2009 | 2.595 | 2.683 | 2.558 | 2.674 | 8,054,496 | +0.08(+3.18%) |
Apr 22, 2009 | 2.371 | 2.659 | 2.361 | 2.591 | 12,352,616 | +0.19(+7.80%) |
Apr 21, 2009 | 2.291 | 2.431 | 2.254 | 2.404 | 4,553,160 | +0.11(+4.74%) |
Apr 20, 2009 | 2.481 | 2.481 | 2.277 | 2.295 | 6,584,824 | -0.21(-8.29%) |
Apr 17, 2009 | 2.375 | 2.538 | 2.362 | 2.502 | 6,861,232 | +0.14(+5.93%) |
Apr 16, 2009 | 2.279 | 2.401 | 2.229 | 2.362 | 6,986,712 | +0.09(+3.85%) |
Apr 15, 2009 | 2.205 | 2.297 | 2.205 | 2.275 | 4,050,816 | +0.06(+2.65%) |
Apr 14, 2009 | 2.294 | 2.328 | 2.200 | 2.216 | 5,174,672 | -0.11(-4.63%) |
Apr 13, 2009 | 2.362 | 2.362 | 2.275 | 2.324 | 5,030,024 | -0.04(-1.69%) |
Apr 09, 2009 | 2.270 | 2.381 | 2.224 | 2.364 | 6,302,416 | +0.15(+6.72%) |
Apr 08, 2009 | 2.164 | 2.248 | 2.149 | 2.215 | 4,316,984 | +0.06(+2.67%) |
Apr 07, 2009 | 2.183 | 2.191 | 2.072 | 2.158 | 5,508,888 | -0.06(-2.71%) |
Apr 06, 2009 | 2.240 | 2.276 | 2.172 | 2.217 | 4,989,392 | -0.04(-1.83%) |
Apr 03, 2009 | 2.001 | 2.277 | 2.001 | 2.259 | 5,425,888 | +0.10(+4.51%) |
Apr 02, 2009 | 2.121 | 2.290 | 2.036 | 2.161 | 7,089,272 | +0.15(+7.32%) |
Apr 01, 2009 | 2.014 | 2.046 | 1.972 | 2.014 | 6,432,352 | -0.04(-1.95%) |
Mar 31, 2009 | 2.078 | 2.105 | 2.010 | 2.054 | 3,513,240 | -0.00(-0.24%) |
Mar 30, 2009 | 2.034 | 2.106 | 2.000 | 2.059 | 4,323,384 | -0.12(-5.40%) |
Mar 26, 2009 | 2.062 | 2.185 | 2.047 | 2.176 | 5,946,048 | +0.14(+6.68%) |
Mar 25, 2009 | 2.058 | 2.150 | 1.941 | 2.040 | 4,997,960 | -0.00(-0.06%) |
Mar 24, 2009 | 2.195 | 2.243 | 2.034 | 2.041 | 9,212,288 | -0.30(-12.81%) |
Mar 23, 2009 | 2.219 | 2.344 | 2.201 | 2.341 | 7,409,912 | +0.19(+8.58%) |
Mar 20, 2009 | 2.266 | 2.344 | 2.143 | 2.156 | 11,868,712 | -0.10(-4.49%) |
Mar 19, 2009 | 2.231 | 2.292 | 2.156 | 2.257 | 9,825,536 | +0.04(+2.03%) |
Mar 18, 2009 | 2.040 | 2.281 | 2.000 | 2.212 | 10,425,712 | +0.19(+9.39%) |
Mar 17, 2009 | 2.002 | 2.022 | 1.895 | 2.022 | 8,241,560 | +0.10(+5.00%) |
Mar 16, 2009 | 2.045 | 2.064 | 1.926 | 1.926 | 6,245,072 | -0.09(-4.52%) |
Mar 13, 2009 | 1.980 | 2.106 | 1.941 | 2.018 | 0 | +0.08(+4.13%) |
Mar 12, 2009 | 1.688 | 2.039 | 1.670 | 1.938 | 10,842,720 | +0.24(+14.05%) |
Mar 11, 2009 | 1.735 | 1.761 | 1.688 | 1.699 | 4,475,096 | -0.02(-0.88%) |
Mar 10, 2009 | 1.719 | 1.788 | 1.613 | 1.714 | 11,639,816 | +0.16(+10.21%) |
Mar 09, 2009 | 1.556 | 1.599 | 1.520 | 1.555 | 3,919,248 | +0.01(+0.89%) |
Mar 06, 2009 | 1.653 | 1.654 | 1.492 | 1.541 | 0 | -0.11(-6.59%) |
Mar 05, 2009 | 1.643 | 1.781 | 1.581 | 1.650 | 8,243,912 | +0.04(+2.40%) |
Mar 04, 2009 | 1.615 | 1.655 | 1.566 | 1.611 | 4,998,880 | -0.11(-6.39%) |