Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.620 | 5.950 | 5.600 | 5.880 | 1,256,961 | +0.28(+5.00%) |
May 28, 2009 | 5.630 | 5.670 | 5.290 | 5.600 | 1,103,936 | +0.07(+1.27%) |
May 27, 2009 | 5.500 | 5.790 | 5.430 | 5.530 | 904,488 | +0.08(+1.47%) |
May 26, 2009 | 5.290 | 5.650 | 5.290 | 5.450 | 1,696,159 | +0.16(+3.02%) |
May 22, 2009 | 5.350 | 5.490 | 5.200 | 5.290 | 925,158 | -0.06(-1.12%) |
May 21, 2009 | 5.130 | 5.370 | 5.000 | 5.350 | 1,836,927 | +0.24(+4.70%) |
May 20, 2009 | 4.940 | 5.200 | 4.940 | 5.110 | 1,316,292 | +0.17(+3.44%) |
May 19, 2009 | 4.790 | 5.030 | 4.760 | 4.940 | 1,834,876 | +0.12(+2.49%) |
May 18, 2009 | 4.640 | 4.940 | 4.600 | 4.820 | 1,023,783 | +0.37(+8.31%) |
May 15, 2009 | 4.430 | 4.715 | 4.430 | 4.450 | 882,781 | -0.02(-0.45%) |
May 14, 2009 | 4.150 | 4.520 | 4.150 | 4.470 | 1,701,613 | +0.17(+3.95%) |
May 13, 2009 | 4.610 | 4.730 | 4.190 | 4.300 | 1,640,302 | -0.39(-8.32%) |
May 12, 2009 | 4.470 | 4.780 | 4.350 | 4.690 | 2,593,306 | +0.18(+3.99%) |
May 11, 2009 | 4.010 | 4.840 | 4.010 | 4.510 | 3,878,734 | +0.44(+10.81%) |
May 08, 2009 | 4.120 | 4.260 | 3.980 | 4.070 | 1,767,990 | +0.07(+1.75%) |
May 07, 2009 | 3.950 | 4.150 | 3.670 | 4.000 | 1,455,864 | -0.01(-0.25%) |
May 06, 2009 | 4.260 | 4.260 | 3.940 | 4.010 | 1,578,157 | -0.14(-3.37%) |
May 05, 2009 | 4.140 | 4.280 | 3.850 | 4.150 | 2,268,882 | -0.12(-2.81%) |
May 04, 2009 | 3.850 | 4.500 | 3.750 | 4.270 | 7,712,862 | +0.86(+25.22%) |
May 01, 2009 | 2.770 | 4.340 | 2.650 | 3.410 | 10,966,419 | +1.39(+68.81%) |
Apr 30, 2009 | 1.980 | 2.030 | 1.960 | 2.020 | 492,100 | +0.04(+2.02%) |
Apr 29, 2009 | 2.070 | 2.070 | 1.780 | 1.980 | 1,291,738 | -0.09(-4.35%) |
Apr 28, 2009 | 2.120 | 2.200 | 1.990 | 2.070 | 406,022 | -0.05(-2.36%) |
Apr 27, 2009 | 2.040 | 2.200 | 1.980 | 2.120 | 892,155 | +0.16(+8.16%) |
Apr 24, 2009 | 1.890 | 2.020 | 1.800 | 1.960 | 2,044,098 | +0.10(+5.32%) |
Apr 23, 2009 | 1.740 | 1.870 | 1.730 | 1.861 | 360,967 | +0.13(+7.57%) |
Apr 22, 2009 | 1.750 | 1.750 | 1.690 | 1.730 | 403,574 | +0.03(+1.76%) |
Apr 21, 2009 | 1.700 | 1.820 | 1.570 | 1.700 | 623,908 | -0.02(-1.16%) |
Apr 20, 2009 | 1.590 | 1.800 | 1.560 | 1.720 | 761,470 | +0.16(+10.26%) |
Apr 17, 2009 | 1.410 | 1.630 | 1.300 | 1.560 | 765,268 | +0.14(+9.86%) |
Apr 16, 2009 | 1.260 | 1.490 | 1.200 | 1.420 | 588,774 | +0.19(+15.45%) |
Apr 15, 2009 | 1.080 | 1.250 | 1.070 | 1.230 | 467,421 | +0.13(+11.82%) |
Apr 14, 2009 | 1.030 | 1.100 | 1.020 | 1.100 | 260,108 | +0.07(+6.80%) |
Apr 13, 2009 | 0.8773 | 1.040 | 0.8773 | 1.030 | 537,319 | +0.11(+12.57%) |
Apr 09, 2009 | 0.9300 | 1.000 | 0.8726 | 0.9150 | 1,706,301 | +0.04(+3.98%) |
Apr 08, 2009 | 0.9500 | 0.9500 | 0.8800 | 0.8800 | 460,929 | -0.05(-5.38%) |
Apr 07, 2009 | 0.9900 | 1.000 | 0.9300 | 0.9300 | 223,414 | -0.06(-6.06%) |
Apr 06, 2009 | 1.000 | 1.050 | 0.9800 | 0.9900 | 516,246 | -0.00(-0.01%) |
Apr 03, 2009 | 1.040 | 1.040 | 0.9900 | 0.9901 | 216,497 | -0.06(-5.70%) |
Apr 02, 2009 | 0.9800 | 1.050 | 0.9706 | 1.050 | 795,276 | +0.08(+8.25%) |
Apr 01, 2009 | 1.070 | 1.070 | 0.9700 | 0.9700 | 315,430 | -0.02(-2.35%) |
Mar 31, 2009 | 0.9300 | 1.070 | 0.9299 | 0.9933 | 325,788 | +0.06(+6.81%) |
Mar 30, 2009 | 0.9100 | 0.9401 | 0.9000 | 0.9300 | 140,526 | +0.09(+10.71%) |
Mar 26, 2009 | 0.8800 | 0.9300 | 0.8400 | 0.8400 | 1,357,230 | -0.05(-5.62%) |
Mar 25, 2009 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 381,869 | -0.05(-5.32%) |
Mar 24, 2009 | 0.9200 | 0.9400 | 0.9000 | 0.9400 | 186,084 | +0.06(+6.82%) |
Mar 23, 2009 | 0.9300 | 0.9300 | 0.8800 | 0.8800 | 225,942 | +0.03(+3.53%) |
Mar 20, 2009 | 0.8400 | 0.8900 | 0.8302 | 0.8500 | 713,742 | +0.02(+2.41%) |
Mar 19, 2009 | 0.8400 | 0.8700 | 0.7600 | 0.8300 | 887,132 | +0.07(+9.86%) |
Mar 18, 2009 | 0.7500 | 0.8000 | 0.7400 | 0.7555 | 1,092,096 | +0.02(+2.09%) |
Mar 17, 2009 | 0.7500 | 0.7800 | 0.7022 | 0.7400 | 446,411 | -0.06(-7.50%) |
Mar 16, 2009 | 0.8000 | 0.8400 | 0.7600 | 0.8000 | 457,505 | +0.04(+5.26%) |
Mar 13, 2009 | 0.8200 | 0.8200 | 0.7300 | 0.7600 | 0 | +0.04(+5.56%) |
Mar 12, 2009 | 0.7000 | 0.7400 | 0.6900 | 0.7200 | 233,996 | +0.04(+6.29%) |
Mar 11, 2009 | 0.6700 | 0.7100 | 0.6600 | 0.6774 | 155,029 | +0.01(+2.17%) |
Mar 10, 2009 | 0.8400 | 0.8400 | 0.6500 | 0.6630 | 387,458 | -0.06(-8.93%) |
Mar 09, 2009 | 0.6700 | 0.7300 | 0.6646 | 0.7280 | 221,057 | +0.06(+8.66%) |
Mar 06, 2009 | 0.7900 | 0.7940 | 0.6586 | 0.6700 | 0 | -0.10(-13.55%) |
Mar 05, 2009 | 0.7800 | 0.8000 | 0.7522 | 0.7750 | 84,339 | -0.02(-1.90%) |
Mar 04, 2009 | 0.7900 | 0.8000 | 0.7626 | 0.7900 | 159,816 | +0.03(+3.95%) |