Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.603 | 2.603 | 2.474 | 2.476 | 39,261,124 | -0.07(-2.73%) |
May 28, 2009 | 2.565 | 2.596 | 2.400 | 2.546 | 29,575,900 | +0.00(+0.00%) |
May 27, 2009 | 2.729 | 2.729 | 2.501 | 2.546 | 37,724,744 | -0.14(-5.18%) |
May 26, 2009 | 2.621 | 2.735 | 2.577 | 2.685 | 32,819,692 | +0.01(+0.24%) |
May 22, 2009 | 2.773 | 2.786 | 2.606 | 2.678 | 25,306,122 | -0.04(-1.40%) |
May 21, 2009 | 2.748 | 2.811 | 2.603 | 2.716 | 55,322,656 | -0.33(-10.79%) |
May 20, 2009 | 3.089 | 3.114 | 2.906 | 3.045 | 38,856,168 | +0.13(+4.56%) |
May 19, 2009 | 3.127 | 3.222 | 2.912 | 2.912 | 39,167,140 | -0.24(-7.62%) |
May 18, 2009 | 3.095 | 3.241 | 3.038 | 3.152 | 41,706,792 | +0.23(+7.78%) |
May 15, 2009 | 3.007 | 3.152 | 2.855 | 2.925 | 34,852,276 | -0.06(-1.91%) |
May 14, 2009 | 2.685 | 3.089 | 2.685 | 2.982 | 50,540,876 | +0.20(+7.03%) |
May 13, 2009 | 3.013 | 3.121 | 2.754 | 2.786 | 58,023,400 | -0.49(-14.86%) |
May 12, 2009 | 3.721 | 3.822 | 3.007 | 3.272 | 94,851,152 | -0.33(-9.28%) |
May 11, 2009 | 3.525 | 3.904 | 3.323 | 3.607 | 123,775,248 | +0.32(+9.81%) |
May 08, 2009 | 2.906 | 3.594 | 2.874 | 3.285 | 143,204,720 | +0.83(+33.68%) |
May 07, 2009 | 2.634 | 2.685 | 2.186 | 2.457 | 100,536,272 | +0.28(+12.75%) |
May 06, 2009 | 1.990 | 2.312 | 1.946 | 2.179 | 69,333,816 | +0.28(+15.00%) |
May 05, 2009 | 1.851 | 2.021 | 1.775 | 1.895 | 45,718,724 | +0.05(+2.74%) |
May 04, 2009 | 1.870 | 1.901 | 1.680 | 1.845 | 50,074,496 | +0.15(+8.55%) |
May 01, 2009 | 1.788 | 1.819 | 1.661 | 1.699 | 21,231,508 | -0.06(-3.58%) |
Apr 30, 2009 | 1.971 | 1.990 | 1.743 | 1.762 | 29,880,214 | -0.09(-5.10%) |
Apr 29, 2009 | 1.832 | 1.895 | 1.800 | 1.857 | 36,994,796 | +0.10(+5.76%) |
Apr 28, 2009 | 1.813 | 1.870 | 1.724 | 1.756 | 38,850,588 | -0.12(-6.40%) |
Apr 27, 2009 | 1.946 | 2.122 | 1.870 | 1.876 | 38,909,016 | -0.17(-8.33%) |
Apr 24, 2009 | 2.274 | 2.280 | 2.028 | 2.047 | 47,451,012 | -0.15(-6.63%) |
Apr 23, 2009 | 2.274 | 2.362 | 2.062 | 2.192 | 31,086,498 | +0.08(+3.58%) |
Apr 22, 2009 | 2.097 | 2.508 | 2.015 | 2.116 | 62,999,324 | -0.06(-2.90%) |
Apr 21, 2009 | 1.516 | 2.211 | 1.453 | 2.179 | 60,319,948 | +0.21(+10.93%) |
Apr 20, 2009 | 2.211 | 2.325 | 1.965 | 1.965 | 44,575,164 | -0.49(-20.05%) |
Apr 17, 2009 | 2.148 | 2.527 | 2.034 | 2.457 | 69,440,824 | +0.37(+17.52%) |
Apr 16, 2009 | 2.116 | 2.201 | 1.958 | 2.091 | 51,599,368 | +0.16(+8.17%) |
Apr 15, 2009 | 1.693 | 1.958 | 1.497 | 1.933 | 36,960,112 | +0.30(+18.15%) |
Apr 14, 2009 | 2.053 | 2.211 | 1.630 | 1.636 | 77,052,952 | -0.17(-9.44%) |
Apr 13, 2009 | 1.314 | 1.901 | 1.276 | 1.807 | 71,014,984 | +0.45(+33.02%) |
Apr 09, 2009 | 1.257 | 1.358 | 1.175 | 1.358 | 33,373,398 | +0.28(+25.73%) |
Apr 08, 2009 | 1.137 | 1.162 | 1.042 | 1.080 | 11,630,681 | -0.03(-2.29%) |
Apr 07, 2009 | 1.150 | 1.175 | 1.105 | 1.105 | 18,756,652 | -0.12(-9.79%) |
Apr 06, 2009 | 1.238 | 1.289 | 1.188 | 1.225 | 14,385,152 | -0.04(-3.48%) |
Apr 03, 2009 | 1.219 | 1.289 | 1.150 | 1.270 | 23,491,130 | +0.03(+2.55%) |
Apr 02, 2009 | 1.377 | 1.421 | 1.188 | 1.238 | 41,320,388 | +0.04(+3.16%) |
Apr 01, 2009 | 1.036 | 1.232 | 0.9791 | 1.200 | 46,696,660 | +0.15(+14.46%) |
Mar 31, 2009 | 0.9917 | 1.049 | 0.9286 | 1.049 | 21,098,614 | +0.14(+15.28%) |
Mar 30, 2009 | 0.9602 | 0.9917 | 0.9096 | 0.9096 | 17,128,760 | -0.09(-9.43%) |
Mar 26, 2009 | 1.080 | 1.093 | 0.9854 | 1.004 | 26,600,846 | -0.02(-1.85%) |
Mar 25, 2009 | 1.112 | 1.169 | 0.9602 | 1.023 | 34,562,176 | -0.08(-6.90%) |
Mar 24, 2009 | 1.219 | 1.263 | 1.099 | 1.099 | 33,765,760 | -0.22(-16.75%) |
Mar 23, 2009 | 1.232 | 1.339 | 1.188 | 1.320 | 25,114,962 | +0.21(+18.75%) |
Mar 20, 2009 | 1.181 | 1.225 | 1.017 | 1.112 | 33,894,076 | -0.03(-2.22%) |
Mar 19, 2009 | 1.402 | 1.421 | 1.105 | 1.137 | 26,773,410 | -0.14(-10.89%) |
Mar 18, 2009 | 1.093 | 1.289 | 1.061 | 1.276 | 36,194,452 | +0.18(+16.09%) |
Mar 17, 2009 | 1.112 | 1.112 | 0.9791 | 1.099 | 15,794,115 | -0.01(-1.14%) |
Mar 16, 2009 | 1.042 | 1.169 | 0.9854 | 1.112 | 34,624,660 | +0.13(+12.82%) |
Mar 13, 2009 | 1.112 | 1.124 | 0.9286 | 0.9854 | 26,304,982 | -0.08(-7.14%) |
Mar 12, 2009 | 0.7896 | 1.061 | 0.7264 | 1.061 | 36,410,328 | +0.27(+34.40%) |
Mar 11, 2009 | 0.9286 | 0.9412 | 0.7580 | 0.7896 | 26,829,118 | -0.06(-6.72%) |
Mar 10, 2009 | 0.7770 | 0.8654 | 0.7391 | 0.8465 | 27,342,836 | +0.16(+24.07%) |
Mar 09, 2009 | 0.6569 | 0.7201 | 0.6443 | 0.6822 | 14,206,914 | +0.04(+5.88%) |
Mar 06, 2009 | 0.7075 | 0.7454 | 0.6443 | 0.6443 | 16,346,036 | -0.03(-3.77%) |
Mar 05, 2009 | 0.7201 | 0.7391 | 0.6633 | 0.6696 | 16,135,594 | -0.08(-10.17%) |
Mar 04, 2009 | 0.8654 | 0.8780 | 0.7264 | 0.7454 | 29,624,874 | -0.06(-7.81%) |