Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 1.514 | 1.564 | 1.422 | 1.564 | 1,237,823 | +0.07(+4.47%) |
Apr 29, 2009 | 1.438 | 1.547 | 1.338 | 1.497 | 1,410,701 | +0.07(+4.68%) |
Apr 28, 2009 | 1.380 | 1.447 | 1.271 | 1.430 | 1,419,285 | -0.02(-1.16%) |
Apr 27, 2009 | 1.522 | 1.539 | 1.397 | 1.447 | 1,663,517 | -0.13(-8.47%) |
Apr 24, 2009 | 1.589 | 1.656 | 1.430 | 1.581 | 2,230,391 | -0.01(-0.53%) |
Apr 23, 2009 | 1.497 | 1.673 | 1.497 | 1.589 | 4,647,494 | +0.11(+7.34%) |
Apr 22, 2009 | 1.305 | 1.505 | 1.305 | 1.480 | 2,355,899 | +0.19(+14.94%) |
Apr 21, 2009 | 1.213 | 1.330 | 1.112 | 1.288 | 2,154,680 | +0.06(+4.76%) |
Apr 20, 2009 | 1.397 | 1.422 | 1.129 | 1.229 | 3,248,599 | -0.19(-13.53%) |
Apr 17, 2009 | 1.129 | 1.597 | 1.129 | 1.422 | 7,120,907 | +0.24(+20.57%) |
Apr 16, 2009 | 0.7945 | 1.229 | 0.7694 | 1.179 | 4,916,416 | +0.39(+50.00%) |
Apr 15, 2009 | 0.7945 | 0.8029 | 0.7527 | 0.7861 | 1,507,793 | -0.02(-2.08%) |
Apr 14, 2009 | 0.7276 | 0.8196 | 0.6320 | 0.8029 | 3,815,705 | +0.08(+11.63%) |
Apr 13, 2009 | 0.7025 | 0.7276 | 0.6189 | 0.7192 | 2,602,346 | +0.01(+1.18%) |
Apr 09, 2009 | 0.6737 | 0.7109 | 0.6281 | 0.7109 | 1,794,953 | +0.09(+14.86%) |
Apr 08, 2009 | 0.6440 | 0.7092 | 0.6022 | 0.6189 | 5,525,399 | -0.01(-1.33%) |
Apr 07, 2009 | 0.5352 | 0.6691 | 0.5018 | 0.6272 | 5,205,739 | +0.09(+17.19%) |
Apr 06, 2009 | 0.5269 | 0.5436 | 0.4851 | 0.5352 | 988,434 | +0.00(+0.00%) |
Apr 03, 2009 | 0.5352 | 0.5436 | 0.5018 | 0.5352 | 1,220,879 | -0.03(-4.48%) |
Apr 02, 2009 | 0.5286 | 0.5603 | 0.4934 | 0.5603 | 1,673,677 | +0.08(+15.52%) |
Apr 01, 2009 | 0.4600 | 0.5436 | 0.4516 | 0.4851 | 2,231,957 | +0.02(+3.57%) |
Mar 31, 2009 | 0.4516 | 0.4767 | 0.4265 | 0.4683 | 1,729,567 | +0.04(+9.80%) |
Mar 30, 2009 | 0.4934 | 0.4934 | 0.4182 | 0.4265 | 2,065,000 | -0.18(-30.14%) |
Mar 26, 2009 | 0.6189 | 0.6440 | 0.4600 | 0.6105 | 4,818,243 | +0.01(+1.39%) |
Mar 25, 2009 | 0.7284 | 0.7694 | 0.5029 | 0.6022 | 8,726,836 | -0.06(-8.86%) |
Mar 24, 2009 | 0.4014 | 0.8112 | 0.3768 | 0.6607 | 25,681,150 | +0.16(+31.67%) |
Mar 23, 2009 | 0.3807 | 0.5018 | 0.3429 | 0.5018 | 18,632,588 | +0.37(+275.00%) |
Mar 20, 2009 | 0.1422 | 0.1505 | 0.1254 | 0.1338 | 3,561,310 | +0.01(+6.67%) |
Mar 19, 2009 | 0.1505 | 0.1589 | 0.1154 | 0.1254 | 3,100,914 | -0.01(-6.25%) |
Mar 18, 2009 | 0.1079 | 0.1505 | 0.1004 | 0.1338 | 4,924,532 | +0.03(+23.08%) |
Mar 17, 2009 | 0.1004 | 0.1087 | 0.0920 | 0.1087 | 2,780,749 | +0.01(+8.33%) |
Mar 16, 2009 | 0.0922 | 0.1254 | 0.0920 | 0.1004 | 5,194,467 | +0.01(+9.09%) |
Mar 13, 2009 | 0.1087 | 0.1171 | 0.0836 | 0.0920 | 0 | -0.02(-15.38%) |
Mar 12, 2009 | 0.1087 | 0.1254 | 0.0836 | 0.1087 | 3,179,927 | +0.01(+8.33%) |
Mar 11, 2009 | 0.1338 | 0.1338 | 0.0920 | 0.1004 | 1,945,370 | -0.03(-20.00%) |
Mar 10, 2009 | 0.1505 | 0.1505 | 0.1171 | 0.1254 | 1,480,972 | +0.00(+0.00%) |
Mar 09, 2009 | 0.1254 | 0.1505 | 0.1254 | 0.1254 | 481,149 | +0.00(+0.00%) |
Mar 06, 2009 | 0.1505 | 0.1673 | 0.1254 | 0.1254 | 0 | -0.02(-11.77%) |
Mar 05, 2009 | 0.1840 | 0.1840 | 0.1338 | 0.1422 | 4,535,956 | -0.05(-26.09%) |
Mar 04, 2009 | 0.2091 | 0.2091 | 0.1673 | 0.1924 | 507,819 | +0.03(+15.00%) |
Mar 02, 2009 | 0.2091 | 0.2174 | 0.1673 | 0.1673 | 451,203 | -0.01(-4.76%) |
Feb 27, 2009 | 0.2007 | 0.2425 | 0.1673 | 0.1756 | 0 | -0.03(-12.50%) |
Feb 26, 2009 | 0.2509 | 0.2676 | 0.2007 | 0.2007 | 642,120 | -0.03(-14.29%) |
Feb 25, 2009 | 0.2760 | 0.2760 | 0.2174 | 0.2342 | 1,169,567 | -0.11(-31.71%) |
Feb 24, 2009 | 0.2342 | 0.3429 | 0.2174 | 0.3429 | 513,797 | +0.11(+46.43%) |
Feb 23, 2009 | 0.2425 | 0.2760 | 0.2342 | 0.2342 | 461,784 | -0.01(-3.45%) |
Feb 20, 2009 | 0.2509 | 0.2676 | 0.2342 | 0.2425 | 0 | -0.01(-3.33%) |
Feb 19, 2009 | 0.2676 | 0.2843 | 0.2425 | 0.2509 | 286,415 | -0.02(-6.25%) |
Feb 18, 2009 | 0.2509 | 0.2843 | 0.2425 | 0.2676 | 455,097 | +0.03(+10.34%) |
Feb 17, 2009 | 0.2509 | 0.2760 | 0.2425 | 0.2425 | 206,626 | -0.03(-9.38%) |
Feb 13, 2009 | 0.2760 | 0.2760 | 0.2593 | 0.2676 | 310,564 | -0.02(-5.88%) |
Feb 12, 2009 | 0.3094 | 0.3094 | 0.2678 | 0.2843 | 971,982 | -0.03(-8.11%) |
Feb 11, 2009 | 0.2927 | 0.3178 | 0.2767 | 0.3094 | 635,995 | +0.02(+5.71%) |
Feb 10, 2009 | 0.3011 | 0.3178 | 0.2927 | 0.2927 | 209,811 | -0.02(-5.41%) |
Feb 09, 2009 | 0.3094 | 0.3094 | 0.2927 | 0.3094 | 235,636 | +0.01(+2.78%) |
Feb 06, 2009 | 0.2593 | 0.3094 | 0.2593 | 0.3011 | 584,887 | +0.03(+9.09%) |
Feb 05, 2009 | 0.2760 | 0.2843 | 0.2676 | 0.2760 | 602,004 | +0.00(+0.00%) |
Feb 04, 2009 | 0.3011 | 0.3262 | 0.2676 | 0.2760 | 552,890 | -0.02(-5.71%) |
Feb 03, 2009 | 0.2844 | 0.3680 | 0.2760 | 0.2927 | 497,423 | +0.02(+6.06%) |