Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.400 | 3.532 | 3.382 | 3.485 | 10,076,929 | +0.23(+7.23%) |
May 28, 2009 | 3.147 | 3.335 | 3.090 | 3.250 | 7,601,812 | +0.22(+7.12%) |
May 27, 2009 | 3.081 | 3.137 | 3.006 | 3.034 | 4,305,208 | -0.02(-0.62%) |
May 26, 2009 | 3.062 | 3.137 | 2.996 | 3.053 | 7,078,071 | -0.10(-3.27%) |
May 22, 2009 | 3.137 | 3.325 | 3.100 | 3.156 | 7,713,220 | +0.08(+2.75%) |
May 21, 2009 | 2.987 | 3.109 | 2.827 | 3.072 | 7,102,310 | +0.09(+3.15%) |
May 20, 2009 | 3.043 | 3.148 | 2.949 | 2.978 | 7,032,139 | +0.03(+0.96%) |
May 19, 2009 | 2.874 | 3.015 | 2.771 | 2.949 | 5,761,099 | +0.16(+5.72%) |
May 18, 2009 | 2.846 | 2.874 | 2.649 | 2.790 | 4,578,235 | -0.01(-0.34%) |
May 15, 2009 | 2.884 | 3.043 | 2.752 | 2.799 | 5,732,064 | -0.12(-4.18%) |
May 14, 2009 | 2.733 | 2.949 | 2.602 | 2.921 | 6,273,920 | +0.12(+4.36%) |
May 13, 2009 | 3.100 | 3.166 | 2.780 | 2.799 | 8,815,701 | -0.33(-10.51%) |
May 12, 2009 | 3.006 | 3.222 | 2.978 | 3.128 | 8,768,685 | +0.17(+5.71%) |
May 11, 2009 | 2.921 | 3.006 | 2.846 | 2.959 | 5,575,519 | -0.06(-1.87%) |
May 08, 2009 | 2.884 | 3.025 | 2.865 | 3.015 | 6,172,789 | +0.15(+5.25%) |
May 07, 2009 | 3.025 | 3.081 | 2.809 | 2.865 | 8,736,286 | -0.04(-1.29%) |
May 06, 2009 | 2.771 | 2.912 | 2.771 | 2.902 | 7,774,671 | +0.19(+6.92%) |
May 05, 2009 | 2.696 | 2.733 | 2.611 | 2.715 | 7,849,959 | +0.12(+4.71%) |
May 04, 2009 | 2.564 | 2.639 | 2.527 | 2.593 | 6,201,267 | +0.13(+5.34%) |
May 01, 2009 | 2.283 | 2.517 | 2.283 | 2.461 | 4,853,899 | +0.14(+6.07%) |
Apr 30, 2009 | 2.423 | 2.423 | 2.292 | 2.320 | 7,768,939 | -0.12(-5.00%) |
Apr 29, 2009 | 2.489 | 2.583 | 2.423 | 2.442 | 6,434,236 | +0.04(+1.56%) |
Apr 28, 2009 | 2.301 | 2.433 | 2.217 | 2.405 | 6,948,999 | -0.04(-1.54%) |
Apr 27, 2009 | 2.198 | 2.452 | 2.160 | 2.442 | 12,281,018 | +0.35(+16.59%) |
Apr 24, 2009 | 2.020 | 2.207 | 2.020 | 2.095 | 7,603,051 | +0.12(+6.19%) |
Apr 23, 2009 | 1.897 | 2.057 | 1.897 | 1.973 | 4,546,758 | +0.08(+4.48%) |
Apr 22, 2009 | 1.963 | 2.020 | 1.888 | 1.888 | 4,323,675 | -0.07(-3.37%) |
Apr 21, 2009 | 2.010 | 2.067 | 1.907 | 1.954 | 3,801,783 | +0.01(+0.48%) |
Apr 20, 2009 | 2.057 | 2.057 | 1.944 | 1.944 | 5,587,487 | -0.02(-0.96%) |
Apr 17, 2009 | 2.067 | 2.095 | 1.935 | 1.963 | 5,927,036 | -0.15(-7.11%) |
Apr 16, 2009 | 2.273 | 2.273 | 2.057 | 2.113 | 6,521,535 | -0.12(-5.46%) |
Apr 15, 2009 | 2.283 | 2.292 | 2.179 | 2.236 | 5,453,723 | +0.06(+2.59%) |
Apr 14, 2009 | 2.170 | 2.339 | 2.160 | 2.179 | 7,823,054 | -0.02(-0.85%) |
Apr 13, 2009 | 2.048 | 2.217 | 2.029 | 2.198 | 7,430,346 | +0.22(+10.90%) |
Apr 09, 2009 | 1.888 | 2.020 | 1.888 | 1.982 | 3,803,006 | +0.06(+2.93%) |
Apr 08, 2009 | 2.010 | 2.010 | 1.888 | 1.926 | 3,732,365 | +0.02(+0.99%) |
Apr 07, 2009 | 1.879 | 2.010 | 1.879 | 1.907 | 6,928,711 | +0.00(+0.00%) |
Apr 06, 2009 | 1.935 | 1.935 | 1.738 | 1.907 | 5,816,348 | -0.03(-1.46%) |
Apr 03, 2009 | 2.057 | 2.057 | 1.888 | 1.935 | 5,959,439 | -0.13(-6.36%) |
Apr 02, 2009 | 2.001 | 2.076 | 1.926 | 2.067 | 7,467,161 | +0.02(+0.92%) |
Apr 01, 2009 | 1.888 | 2.057 | 1.879 | 2.048 | 7,158,997 | +0.17(+9.00%) |
Mar 31, 2009 | 1.813 | 1.963 | 1.794 | 1.879 | 12,991,514 | +0.11(+6.38%) |
Mar 30, 2009 | 1.916 | 1.991 | 1.766 | 1.766 | 8,813,065 | -0.32(-15.32%) |
Mar 26, 2009 | 1.982 | 2.142 | 1.963 | 2.085 | 9,570,048 | +0.15(+7.77%) |
Mar 25, 2009 | 1.813 | 2.010 | 1.785 | 1.935 | 6,726,745 | +0.07(+3.52%) |
Mar 24, 2009 | 1.935 | 1.944 | 1.766 | 1.869 | 6,313,324 | -0.15(-7.44%) |
Mar 23, 2009 | 1.963 | 2.048 | 1.944 | 2.020 | 10,203,565 | -0.04(-1.83%) |
Mar 20, 2009 | 1.879 | 2.057 | 1.785 | 2.057 | 15,422,431 | +0.30(+16.80%) |
Mar 19, 2009 | 1.653 | 1.991 | 1.653 | 1.761 | 14,109,268 | +0.17(+10.95%) |
Mar 18, 2009 | 1.371 | 1.616 | 1.315 | 1.587 | 5,396,803 | +0.22(+15.75%) |
Mar 17, 2009 | 1.371 | 1.400 | 1.315 | 1.371 | 2,200,597 | +0.00(+0.00%) |
Mar 16, 2009 | 1.409 | 1.437 | 1.353 | 1.371 | 2,469,977 | -0.04(-2.67%) |
Mar 13, 2009 | 1.409 | 1.456 | 1.362 | 1.409 | 0 | +0.05(+3.45%) |
Mar 12, 2009 | 1.287 | 1.381 | 1.240 | 1.362 | 4,287,168 | +0.11(+9.02%) |
Mar 11, 2009 | 1.174 | 1.362 | 1.127 | 1.249 | 7,733,957 | +0.09(+8.13%) |
Mar 10, 2009 | 1.259 | 1.259 | 1.099 | 1.155 | 4,984,710 | -0.05(-3.91%) |
Mar 09, 2009 | 1.231 | 1.268 | 1.165 | 1.202 | 3,959,819 | +0.01(+0.79%) |
Mar 06, 2009 | 1.231 | 1.268 | 1.165 | 1.193 | 0 | +0.02(+1.60%) |
Mar 05, 2009 | 1.212 | 1.259 | 1.146 | 1.174 | 3,998,879 | -0.02(-1.58%) |
Mar 04, 2009 | 1.249 | 1.259 | 1.174 | 1.193 | 3,858,253 | +0.01(+0.79%) |