Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.031 | 3.132 | 2.844 | 3.085 | 9,393,377 | +0.07(+2.32%) |
Apr 29, 2009 | 2.751 | 3.015 | 2.720 | 3.015 | 8,189,277 | +0.34(+12.79%) |
Apr 28, 2009 | 2.506 | 3.003 | 2.393 | 2.673 | 9,193,549 | +0.00(+0.15%) |
Apr 27, 2009 | 3.054 | 3.054 | 2.611 | 2.669 | 13,139,535 | -0.39(-12.82%) |
Apr 24, 2009 | 2.821 | 3.174 | 2.724 | 3.062 | 24,389,456 | +0.42(+15.71%) |
Apr 23, 2009 | 2.370 | 2.646 | 2.257 | 2.646 | 10,120,160 | +0.33(+14.45%) |
Apr 22, 2009 | 1.985 | 2.390 | 1.947 | 2.312 | 12,489,330 | +0.24(+11.84%) |
Apr 21, 2009 | 1.725 | 2.137 | 1.554 | 2.067 | 14,805,684 | +0.40(+24.01%) |
Apr 20, 2009 | 2.145 | 2.242 | 1.667 | 1.667 | 14,566,927 | -0.62(-27.04%) |
Apr 17, 2009 | 1.943 | 2.623 | 1.888 | 2.285 | 13,633,683 | +0.35(+18.31%) |
Apr 16, 2009 | 1.713 | 2.020 | 1.550 | 1.931 | 10,367,789 | +0.21(+11.94%) |
Apr 15, 2009 | 1.511 | 1.748 | 1.445 | 1.725 | 9,682,847 | +0.32(+22.99%) |
Apr 14, 2009 | 1.620 | 1.632 | 1.391 | 1.403 | 10,987,326 | -0.21(-13.22%) |
Apr 13, 2009 | 1.438 | 1.667 | 1.360 | 1.616 | 6,619,819 | +0.17(+11.53%) |
Apr 09, 2009 | 1.228 | 1.476 | 1.228 | 1.449 | 12,344,322 | +0.25(+21.10%) |
Apr 08, 2009 | 1.158 | 1.224 | 1.146 | 1.197 | 4,270,207 | +0.05(+4.41%) |
Apr 07, 2009 | 1.247 | 1.306 | 1.142 | 1.146 | 7,738,691 | -0.16(-12.46%) |
Apr 06, 2009 | 1.162 | 1.321 | 1.103 | 1.309 | 7,159,314 | +0.14(+12.33%) |
Apr 03, 2009 | 1.045 | 1.166 | 0.9752 | 1.166 | 7,500,260 | +0.16(+15.38%) |
Apr 02, 2009 | 1.002 | 1.034 | 0.9519 | 1.010 | 9,005,409 | +0.07(+7.88%) |
Apr 01, 2009 | 0.8898 | 0.9364 | 0.8393 | 0.9364 | 6,122,335 | +0.02(+2.12%) |
Mar 31, 2009 | 0.8159 | 0.9228 | 0.8043 | 0.9170 | 7,739,298 | +0.12(+14.56%) |
Mar 30, 2009 | 0.8159 | 0.8665 | 0.7965 | 0.8004 | 6,863,472 | -0.20(-19.84%) |
Mar 26, 2009 | 1.045 | 1.088 | 0.9714 | 0.9986 | 6,150,852 | -0.03(-3.38%) |
Mar 25, 2009 | 1.034 | 1.088 | 0.8937 | 1.034 | 8,473,504 | +0.14(+16.16%) |
Mar 24, 2009 | 0.9752 | 1.041 | 0.8859 | 0.8898 | 7,420,161 | -0.12(-11.92%) |
Mar 23, 2009 | 0.9403 | 1.010 | 0.9209 | 1.010 | 10,484,731 | +0.21(+25.60%) |
Mar 20, 2009 | 1.026 | 1.026 | 0.8043 | 0.8043 | 8,782,488 | -0.22(-21.59%) |
Mar 19, 2009 | 1.185 | 1.216 | 1.018 | 1.026 | 5,963,810 | -0.14(-11.71%) |
Mar 18, 2009 | 0.9908 | 1.162 | 0.9442 | 1.162 | 6,248,619 | +0.14(+13.26%) |
Mar 17, 2009 | 0.9675 | 1.026 | 0.9170 | 1.026 | 6,804,310 | +0.06(+6.02%) |
Mar 16, 2009 | 1.045 | 1.092 | 0.9675 | 0.9675 | 6,723,720 | -0.07(-6.39%) |
Mar 13, 2009 | 1.026 | 1.111 | 0.9636 | 1.034 | 0 | +0.02(+2.31%) |
Mar 12, 2009 | 0.9247 | 1.037 | 0.7460 | 1.010 | 7,695,741 | +0.10(+11.59%) |
Mar 11, 2009 | 1.162 | 1.173 | 0.8975 | 0.9053 | 7,809,025 | -0.32(-26.03%) |
Mar 10, 2009 | 0.8742 | 1.224 | 0.8548 | 1.224 | 11,013,395 | +0.39(+46.51%) |
Mar 09, 2009 | 0.8315 | 0.9714 | 0.8082 | 0.8354 | 9,382,953 | +0.02(+2.87%) |
Mar 06, 2009 | 0.9519 | 0.9830 | 0.7732 | 0.8121 | 0 | -0.14(-15.04%) |
Mar 05, 2009 | 1.084 | 1.142 | 0.9170 | 0.9558 | 9,645,896 | -0.09(-8.21%) |
Mar 04, 2009 | 1.010 | 1.166 | 0.9986 | 1.041 | 6,114,012 | -0.01(-1.11%) |
Mar 02, 2009 | 1.204 | 1.309 | 1.018 | 1.053 | 7,631,478 | -0.15(-12.58%) |
Feb 27, 2009 | 1.247 | 1.290 | 1.181 | 1.204 | 0 | -0.05(-3.73%) |
Feb 26, 2009 | 1.391 | 1.426 | 1.247 | 1.251 | 4,256,325 | -0.09(-6.94%) |
Feb 25, 2009 | 1.445 | 1.453 | 1.271 | 1.344 | 5,452,438 | -0.10(-7.24%) |
Feb 24, 2009 | 1.247 | 1.449 | 1.170 | 1.449 | 8,530,419 | +0.24(+19.94%) |
Feb 23, 2009 | 1.457 | 1.488 | 1.201 | 1.208 | 4,912,496 | -0.21(-14.79%) |
Feb 20, 2009 | 1.216 | 1.418 | 1.170 | 1.418 | 0 | +0.18(+14.42%) |
Feb 19, 2009 | 1.391 | 1.418 | 1.239 | 1.239 | 5,125,470 | -0.07(-5.62%) |
Feb 18, 2009 | 1.356 | 1.395 | 1.243 | 1.313 | 4,664,468 | +0.00(+0.00%) |
Feb 17, 2009 | 1.500 | 1.589 | 1.306 | 1.313 | 5,534,264 | -0.23(-14.86%) |
Feb 13, 2009 | 1.550 | 1.745 | 1.543 | 1.543 | 4,888,007 | -0.12(-7.24%) |
Feb 12, 2009 | 1.713 | 1.733 | 1.574 | 1.663 | 4,066,885 | -0.11(-6.14%) |
Feb 11, 2009 | 1.912 | 2.013 | 1.655 | 1.772 | 4,355,101 | -0.16(-8.06%) |
Feb 10, 2009 | 1.939 | 2.067 | 1.888 | 1.927 | 7,091,523 | -0.08(-4.06%) |
Feb 09, 2009 | 1.888 | 2.059 | 1.818 | 2.009 | 5,140,367 | +0.14(+7.71%) |
Feb 06, 2009 | 1.760 | 1.896 | 1.667 | 1.865 | 0 | +0.12(+6.90%) |
Feb 05, 2009 | 1.807 | 1.849 | 1.612 | 1.745 | 6,435,519 | +0.24(+15.72%) |
Feb 04, 2009 | 1.574 | 1.702 | 1.496 | 1.508 | 4,511,237 | -0.07(-4.20%) |
Feb 03, 2009 | 1.729 | 1.811 | 1.531 | 1.574 | 4,521,725 | -0.16(-8.99%) |