Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.640 | 2.640 | 2.550 | 2.630 | 3,437,203 | +0.02(+0.77%) |
May 28, 2009 | 2.540 | 2.650 | 2.480 | 2.610 | 6,143,825 | +0.12(+4.82%) |
May 27, 2009 | 2.570 | 2.590 | 2.460 | 2.490 | 2,905,417 | -0.07(-2.73%) |
May 26, 2009 | 2.530 | 2.600 | 2.490 | 2.560 | 2,061,753 | -0.04(-1.54%) |
May 25, 2009 | 2.620 | 2.620 | 2.520 | 2.600 | 1,764,295 | -0.04(-1.52%) |
May 22, 2009 | 2.570 | 2.680 | 2.540 | 2.640 | 4,480,418 | +0.11(+4.35%) |
May 21, 2009 | 2.590 | 2.590 | 2.400 | 2.530 | 4,440,558 | -0.14(-5.24%) |
May 20, 2009 | 2.750 | 2.830 | 2.650 | 2.670 | 7,238,809 | -0.03(-1.11%) |
May 19, 2009 | 2.600 | 2.740 | 2.570 | 2.700 | 11,259,140 | +0.28(+11.57%) |
May 17, 2009 | 2.470 | 2.490 | 2.420 | 2.420 | 426,744 | +0.13(+5.68%) |
May 15, 2009 | 2.470 | 2.490 | 2.280 | 2.290 | 3,760,108 | -0.15(-6.15%) |
May 14, 2009 | 2.390 | 2.470 | 2.380 | 2.440 | 4,243,912 | +0.04(+1.67%) |
May 13, 2009 | 2.480 | 2.490 | 2.340 | 2.400 | 4,966,392 | -0.17(-6.61%) |
May 12, 2009 | 2.640 | 2.720 | 2.400 | 2.570 | 12,056,799 | +0.00(+0.00%) |
May 11, 2009 | 2.600 | 2.720 | 2.510 | 2.570 | 120,375,952 | -0.36(-12.29%) |
May 08, 2009 | 2.840 | 2.930 | 2.730 | 2.930 | 20,247,114 | +0.36(+14.01%) |
May 07, 2009 | 2.760 | 2.970 | 2.380 | 2.570 | 10,846,814 | -0.18(-6.55%) |
May 06, 2009 | 2.690 | 2.790 | 2.510 | 2.750 | 6,804,892 | +0.10(+3.77%) |
May 05, 2009 | 2.680 | 2.690 | 2.570 | 2.650 | 4,899,568 | -0.03(-1.12%) |
May 04, 2009 | 2.490 | 2.790 | 2.480 | 2.680 | 16,086,650 | +0.18(+7.20%) |
May 01, 2009 | 2.200 | 2.500 | 2.180 | 2.500 | 10,370,691 | +0.33(+15.21%) |
Apr 30, 2009 | 2.190 | 2.290 | 2.140 | 2.170 | 6,966,550 | +0.02(+0.93%) |
Apr 29, 2009 | 2.090 | 2.200 | 2.080 | 2.150 | 4,111,607 | +0.10(+4.88%) |
Apr 28, 2009 | 2.000 | 2.110 | 2.000 | 2.050 | 1,742,939 | -0.07(-3.30%) |
Apr 27, 2009 | 2.070 | 2.190 | 2.070 | 2.120 | 6,436,330 | -0.08(-3.64%) |
Apr 24, 2009 | 2.110 | 2.220 | 2.100 | 2.200 | 8,346,007 | +0.09(+4.27%) |
Apr 23, 2009 | 2.060 | 2.130 | 2.040 | 2.110 | 4,123,253 | +0.08(+3.94%) |
Apr 22, 2009 | 2.010 | 2.080 | 2.010 | 2.030 | 4,669,109 | -0.01(-0.49%) |
Apr 21, 2009 | 1.900 | 2.050 | 1.900 | 2.040 | 4,613,916 | +0.07(+3.55%) |
Apr 20, 2009 | 2.080 | 2.080 | 1.930 | 1.970 | 2,540,834 | -0.19(-8.80%) |
Apr 17, 2009 | 2.090 | 2.170 | 2.040 | 2.160 | 5,860,129 | -0.03(-1.37%) |
Apr 16, 2009 | 2.210 | 2.260 | 2.110 | 2.190 | 4,235,143 | -0.09(-3.95%) |
Apr 15, 2009 | 2.170 | 2.300 | 2.140 | 2.280 | 2,394,435 | +0.08(+3.64%) |
Apr 14, 2009 | 2.240 | 2.240 | 2.100 | 2.200 | 5,898,725 | -0.04(-1.79%) |
Apr 13, 2009 | 2.170 | 2.260 | 2.140 | 2.240 | 4,767,614 | +0.07(+3.23%) |
Apr 09, 2009 | 2.120 | 2.170 | 1.510 | 2.170 | 3,370,455 | +0.10(+4.83%) |
Apr 08, 2009 | 2.050 | 2.170 | 1.510 | 2.070 | 5,125,533 | +0.04(+1.97%) |
Apr 07, 2009 | 2.040 | 2.110 | 2.030 | 2.030 | 8,126,443 | -0.03(-1.46%) |
Apr 06, 2009 | 2.150 | 2.110 | 2.060 | 2.060 | 17,303,104 | -0.05(-2.37%) |
Apr 03, 2009 | 2.110 | 2.170 | 1.510 | 2.110 | 19,231,852 | -0.06(-2.76%) |
Apr 02, 2009 | 2.200 | 2.170 | 2.090 | 2.170 | 4,227,361 | +0.08(+3.83%) |
Apr 01, 2009 | 1.970 | 2.090 | 2.000 | 2.090 | 9,831,832 | +0.09(+4.50%) |
Mar 31, 2009 | 1.910 | 2.000 | 1.800 | 2.000 | 7,437,309 | +0.20(+11.11%) |
Mar 30, 2009 | 1.950 | 1.950 | 1.510 | 1.800 | 8,395,552 | +0.10(+5.88%) |
Mar 26, 2009 | 1.650 | 1.700 | 1.510 | 1.700 | 8,546,503 | +0.19(+12.58%) |
Mar 25, 2009 | 1.500 | 1.550 | 1.510 | 1.510 | 4,619,175 | -0.04(-2.58%) |
Mar 24, 2009 | 1.490 | 1.550 | 1.520 | 1.550 | 4,087,233 | +0.03(+1.97%) |
Mar 23, 2009 | 1.370 | 1.520 | 1.480 | 1.520 | 7,985,612 | +0.22(+16.92%) |
Mar 20, 2009 | 1.360 | 1.360 | 1.300 | 1.300 | 10,822,148 | -0.05(-3.70%) |
Mar 19, 2009 | 1.250 | 1.360 | 1.200 | 1.350 | 6,625,284 | +0.15(+12.50%) |
Mar 18, 2009 | 1.240 | 1.240 | 1.200 | 1.200 | 3,978,672 | -0.01(-0.83%) |
Mar 17, 2009 | 1.130 | 1.210 | 1.100 | 1.210 | 2,789,627 | +0.11(+10.00%) |
Mar 16, 2009 | 1.080 | 1.150 | 1.050 | 1.100 | 3,013,270 | +0.05(+4.76%) |
Mar 13, 2009 | 1.140 | 1.140 | 1.040 | 1.050 | 4,292,928 | -0.09(-7.89%) |
Mar 12, 2009 | 1.050 | 1.150 | 1.020 | 1.140 | 3,065,272 | +0.09(+8.57%) |
Mar 11, 2009 | 1.170 | 1.180 | 0.9800 | 1.050 | 5,129,251 | -0.10(-8.70%) |
Mar 10, 2009 | 1.150 | 1.200 | 1.100 | 1.150 | 5,748,058 | +0.01(+0.88%) |
Mar 09, 2009 | 1.080 | 1.150 | 1.060 | 1.140 | 4,700,400 | +0.06(+5.56%) |
Mar 06, 2009 | 1.020 | 1.090 | 1.020 | 1.080 | 5,586,942 | +0.14(+14.89%) |
Mar 05, 2009 | 0.9000 | 1.010 | 0.9000 | 0.9400 | 8,578,733 | +0.07(+8.05%) |
Mar 04, 2009 | 0.7900 | 0.8900 | 0.7900 | 0.8700 | 4,347,858 | +0.07(+8.75%) |