Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 1.198 | 1.269 | 1.126 | 1.269 | 3,143,502 | +0.15(+13.60%) |
Mar 30, 2009 | 1.287 | 1.287 | 1.099 | 1.117 | 2,261,518 | -0.27(-19.35%) |
Mar 26, 2009 | 1.153 | 1.394 | 1.117 | 1.385 | 5,387,834 | +0.24(+21.09%) |
Mar 25, 2009 | 1.108 | 1.207 | 1.028 | 1.144 | 2,872,309 | +0.09(+8.47%) |
Mar 24, 2009 | 1.108 | 1.207 | 1.010 | 1.055 | 3,724,099 | +0.01(+0.85%) |
Mar 23, 2009 | 1.010 | 1.117 | 0.9920 | 1.046 | 4,223,811 | +0.13(+14.71%) |
Mar 20, 2009 | 1.001 | 1.028 | 0.8803 | 0.9116 | 3,185,430 | -0.21(-18.73%) |
Mar 19, 2009 | 1.269 | 1.314 | 1.001 | 1.122 | 5,975,701 | -0.00(-0.40%) |
Mar 18, 2009 | 1.019 | 1.153 | 0.9116 | 1.126 | 5,285,695 | +0.13(+13.51%) |
Mar 17, 2009 | 0.9920 | 1.055 | 0.8222 | 0.9920 | 5,012,799 | +0.02(+1.83%) |
Mar 16, 2009 | 1.081 | 1.162 | 0.9205 | 0.9742 | 6,843,068 | +0.04(+4.81%) |
Mar 13, 2009 | 0.8474 | 1.064 | 0.8044 | 0.9295 | 0 | +0.16(+20.93%) |
Mar 12, 2009 | 0.8143 | 0.8490 | 0.6255 | 0.7686 | 21,075,788 | -0.34(-30.65%) |
Mar 11, 2009 | 0.8490 | 1.108 | 0.8222 | 1.108 | 12,813,081 | +0.23(+26.53%) |
Mar 10, 2009 | 1.233 | 1.323 | 0.8321 | 0.8759 | 17,222,476 | -0.24(-21.60%) |
Mar 09, 2009 | 1.064 | 1.323 | 1.055 | 1.117 | 2,359,674 | +0.02(+1.63%) |
Mar 06, 2009 | 1.296 | 1.358 | 0.9652 | 1.099 | 0 | -0.25(-18.54%) |
Mar 05, 2009 | 1.787 | 1.850 | 1.341 | 1.350 | 3,354,278 | -0.47(-25.98%) |
Mar 04, 2009 | 1.805 | 1.877 | 1.743 | 1.823 | 2,485,859 | -0.01(-0.49%) |
Mar 02, 2009 | 1.913 | 2.073 | 1.832 | 1.832 | 2,375,945 | -0.21(-10.09%) |
Feb 27, 2009 | 1.975 | 2.243 | 1.966 | 2.038 | 0 | -0.04(-2.15%) |
Feb 26, 2009 | 2.073 | 2.216 | 1.886 | 2.082 | 2,604,502 | +0.10(+4.95%) |
Feb 25, 2009 | 2.145 | 2.145 | 1.975 | 1.984 | 2,160,544 | -0.16(-7.50%) |
Feb 24, 2009 | 1.779 | 2.145 | 1.779 | 2.145 | 2,238,906 | +0.29(+15.38%) |
Feb 23, 2009 | 1.939 | 2.154 | 1.823 | 1.859 | 2,574,016 | -0.10(-5.02%) |
Feb 20, 2009 | 2.065 | 2.127 | 1.752 | 1.957 | 0 | -0.11(-5.19%) |
Feb 19, 2009 | 2.181 | 2.368 | 2.065 | 2.065 | 4,635,012 | -0.06(-2.94%) |
Feb 18, 2009 | 2.440 | 2.556 | 2.056 | 2.127 | 4,174,758 | -0.18(-7.75%) |
Feb 17, 2009 | 2.672 | 2.672 | 2.288 | 2.306 | 5,007,272 | -0.78(-25.22%) |
Feb 13, 2009 | 2.842 | 3.414 | 2.788 | 3.083 | 5,885,602 | +0.24(+8.49%) |
Feb 12, 2009 | 2.502 | 2.914 | 2.413 | 2.842 | 2,674,441 | +0.37(+14.80%) |
Feb 11, 2009 | 2.556 | 2.637 | 2.315 | 2.476 | 1,883,533 | -0.02(-0.72%) |
Feb 10, 2009 | 2.949 | 2.949 | 2.494 | 2.494 | 2,657,848 | -0.50(-16.72%) |
Feb 09, 2009 | 2.940 | 3.128 | 2.780 | 2.994 | 3,071,987 | +0.05(+1.82%) |
Feb 06, 2009 | 2.771 | 2.985 | 2.753 | 2.940 | 2,432,087 | +0.20(+7.17%) |
Feb 05, 2009 | 2.538 | 2.753 | 2.413 | 2.744 | 1,373,781 | +0.24(+9.64%) |
Feb 04, 2009 | 2.610 | 2.869 | 2.458 | 2.502 | 1,998,843 | -0.05(-2.10%) |
Feb 03, 2009 | 2.538 | 2.654 | 2.458 | 2.556 | 1,571,774 | +0.04(+1.42%) |
Feb 02, 2009 | 2.458 | 2.619 | 2.368 | 2.520 | 1,426,353 | +0.05(+2.17%) |
Jan 30, 2009 | 2.806 | 2.833 | 2.413 | 2.467 | 0 | -0.30(-10.97%) |
Jan 29, 2009 | 2.744 | 2.905 | 2.628 | 2.771 | 2,910,043 | -0.20(-6.63%) |
Jan 28, 2009 | 2.270 | 2.967 | 2.270 | 2.967 | 6,299,372 | +0.95(+46.90%) |
Jan 27, 2009 | 1.734 | 2.020 | 1.609 | 2.020 | 5,442,440 | +0.30(+17.71%) |
Jan 26, 2009 | 1.752 | 1.787 | 1.680 | 1.716 | 2,364,370 | -0.04(-2.04%) |
Jan 23, 2009 | 1.653 | 1.966 | 1.519 | 1.752 | 2,333,486 | +0.07(+4.26%) |
Jan 22, 2009 | 1.805 | 1.823 | 1.609 | 1.680 | 2,299,619 | -0.11(-6.00%) |
Jan 21, 2009 | 2.386 | 2.386 | 1.564 | 1.787 | 6,401,052 | -0.12(-6.10%) |
Jan 20, 2009 | 2.458 | 2.601 | 1.868 | 1.904 | 5,178,511 | -0.60(-23.93%) |
Jan 16, 2009 | 2.529 | 2.824 | 2.288 | 2.502 | 2,643,288 | +0.05(+2.19%) |
Jan 15, 2009 | 2.529 | 2.681 | 2.208 | 2.449 | 2,396,513 | -0.09(-3.52%) |
Jan 14, 2009 | 2.914 | 2.940 | 2.476 | 2.538 | 2,604,974 | -0.50(-16.47%) |
Jan 13, 2009 | 3.048 | 3.092 | 2.887 | 3.039 | 3,173,175 | +0.00(+0.00%) |
Jan 12, 2009 | 3.754 | 3.763 | 2.994 | 3.039 | 2,927,335 | -0.63(-17.07%) |
Jan 09, 2009 | 3.941 | 3.950 | 3.494 | 3.664 | 1,932,550 | -0.21(-5.53%) |
Jan 08, 2009 | 3.468 | 3.977 | 3.468 | 3.879 | 3,050,589 | +0.31(+8.77%) |
Jan 07, 2009 | 3.754 | 3.843 | 3.530 | 3.566 | 3,913,056 | -0.25(-6.56%) |
Jan 06, 2009 | 3.906 | 3.977 | 3.503 | 3.816 | 4,870,782 | -0.01(-0.23%) |
Jan 05, 2009 | 3.664 | 3.879 | 3.575 | 3.825 | 4,371,188 | +0.25(+7.00%) |
Jan 02, 2009 | 3.083 | 3.691 | 3.012 | 3.575 | 0 | +0.46(+14.94%) |