Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.282 | 2.390 | 2.196 | 2.289 | 359,393 | +0.01(+0.34%) |
May 28, 2009 | 2.305 | 2.452 | 2.143 | 2.282 | 663,540 | -0.04(-1.67%) |
May 27, 2009 | 2.258 | 2.437 | 2.258 | 2.320 | 313,772 | +0.06(+2.75%) |
May 26, 2009 | 2.088 | 2.336 | 2.072 | 2.258 | 326,555 | +0.16(+7.38%) |
May 22, 2009 | 2.173 | 2.243 | 2.057 | 2.103 | 279,236 | -0.05(-2.52%) |
May 21, 2009 | 2.258 | 2.359 | 2.095 | 2.157 | 314,972 | -0.12(-5.44%) |
May 20, 2009 | 2.375 | 2.716 | 2.251 | 2.282 | 379,208 | -0.09(-3.61%) |
May 19, 2009 | 2.406 | 2.429 | 2.220 | 2.367 | 334,624 | -0.09(-3.48%) |
May 18, 2009 | 2.033 | 2.499 | 2.033 | 2.452 | 461,880 | +0.45(+22.48%) |
May 15, 2009 | 2.188 | 2.344 | 1.940 | 2.002 | 474,099 | -0.19(-8.51%) |
May 14, 2009 | 1.994 | 2.460 | 1.839 | 2.188 | 406,073 | +0.19(+9.73%) |
May 13, 2009 | 2.274 | 2.375 | 1.979 | 1.994 | 328,763 | -0.36(-15.46%) |
May 12, 2009 | 2.530 | 2.569 | 2.289 | 2.359 | 695,349 | -0.16(-6.46%) |
May 11, 2009 | 2.421 | 2.561 | 2.258 | 2.522 | 257,851 | +0.06(+2.52%) |
May 08, 2009 | 2.499 | 2.771 | 2.437 | 2.460 | 609,679 | +0.01(+0.32%) |
May 07, 2009 | 2.569 | 2.693 | 2.437 | 2.452 | 416,207 | -0.12(-4.53%) |
May 06, 2009 | 2.794 | 2.794 | 2.134 | 2.569 | 1,218,613 | -0.23(-8.06%) |
May 05, 2009 | 2.119 | 2.941 | 2.057 | 2.794 | 1,396,853 | +0.71(+33.83%) |
May 04, 2009 | 1.731 | 2.103 | 1.731 | 2.088 | 489,912 | +0.35(+20.09%) |
May 01, 2009 | 1.622 | 1.808 | 1.560 | 1.738 | 478,287 | +0.12(+7.18%) |
Apr 30, 2009 | 1.606 | 1.816 | 1.606 | 1.622 | 553,946 | +0.02(+1.46%) |
Apr 29, 2009 | 1.583 | 1.614 | 1.436 | 1.599 | 402,709 | +0.05(+3.52%) |
Apr 28, 2009 | 1.381 | 1.575 | 1.358 | 1.544 | 250,412 | +0.12(+8.74%) |
Apr 27, 2009 | 1.684 | 1.684 | 1.397 | 1.420 | 408,123 | -0.30(-17.57%) |
Apr 24, 2009 | 1.700 | 1.777 | 1.583 | 1.723 | 582,970 | +0.05(+2.78%) |
Apr 23, 2009 | 1.591 | 1.785 | 1.397 | 1.676 | 749,899 | +0.09(+5.37%) |
Apr 22, 2009 | 1.086 | 1.707 | 1.032 | 1.591 | 1,056,741 | +0.49(+44.37%) |
Apr 21, 2009 | 0.9623 | 1.102 | 0.9623 | 1.102 | 234,389 | +0.14(+14.52%) |
Apr 20, 2009 | 1.032 | 1.063 | 0.9546 | 0.9623 | 303,817 | -0.06(-6.06%) |
Apr 17, 2009 | 1.024 | 1.024 | 0.9468 | 1.024 | 276,896 | +0.01(+0.76%) |
Apr 16, 2009 | 0.9390 | 1.018 | 0.9313 | 1.017 | 240,342 | +0.09(+9.17%) |
Apr 15, 2009 | 0.8925 | 0.9778 | 0.8925 | 0.9313 | 391,596 | +0.05(+5.26%) |
Apr 14, 2009 | 0.9701 | 0.9856 | 0.8769 | 0.8847 | 520,556 | -0.12(-11.63%) |
Apr 13, 2009 | 0.9701 | 1.017 | 0.9546 | 1.001 | 242,305 | +0.02(+1.58%) |
Apr 09, 2009 | 1.017 | 1.032 | 0.9623 | 0.9856 | 476,783 | +0.04(+4.10%) |
Apr 08, 2009 | 0.8769 | 1.125 | 0.8769 | 0.9468 | 609,062 | +0.08(+8.93%) |
Apr 07, 2009 | 0.9235 | 0.9623 | 0.7528 | 0.8692 | 717,618 | -0.06(-6.67%) |
Apr 06, 2009 | 1.172 | 1.172 | 0.9313 | 0.9313 | 788,060 | -0.21(-18.37%) |
Apr 03, 2009 | 1.180 | 1.358 | 1.048 | 1.141 | 519,387 | -0.17(-13.02%) |
Apr 02, 2009 | 0.9701 | 1.319 | 0.9546 | 1.312 | 563,019 | +0.38(+40.83%) |
Apr 01, 2009 | 0.7528 | 0.9313 | 0.7528 | 0.9313 | 301,054 | +0.17(+22.45%) |
Mar 31, 2009 | 0.9157 | 0.9352 | 0.7605 | 0.7605 | 549,412 | -0.14(-15.52%) |
Mar 30, 2009 | 0.9313 | 0.9468 | 0.8537 | 0.9002 | 394,667 | -0.12(-12.12%) |
Mar 26, 2009 | 0.9313 | 1.024 | 0.8925 | 1.024 | 430,407 | +0.09(+10.00%) |
Mar 25, 2009 | 0.9080 | 0.9546 | 0.8769 | 0.9313 | 324,987 | +0.03(+3.45%) |
Mar 24, 2009 | 0.9468 | 1.009 | 0.9002 | 0.9002 | 283,258 | -0.09(-9.37%) |
Mar 23, 2009 | 0.9895 | 1.001 | 0.9701 | 0.9934 | 340,564 | +0.01(+0.79%) |
Mar 20, 2009 | 0.9701 | 1.180 | 0.9235 | 0.9856 | 862,312 | +0.02(+2.42%) |
Mar 19, 2009 | 1.086 | 1.086 | 0.9313 | 0.9623 | 194,889 | -0.11(-10.14%) |
Mar 18, 2009 | 0.9701 | 1.125 | 0.9623 | 1.071 | 279,405 | +0.10(+10.40%) |
Mar 17, 2009 | 0.9390 | 0.9856 | 0.8614 | 0.9701 | 266,119 | +0.04(+4.17%) |
Mar 16, 2009 | 0.9468 | 0.9623 | 0.9157 | 0.9313 | 179,943 | -0.02(-1.64%) |
Mar 13, 2009 | 0.9934 | 0.9934 | 0.9080 | 0.9468 | 0 | -0.01(-0.81%) |
Mar 12, 2009 | 0.9701 | 1.017 | 0.9080 | 0.9546 | 460,480 | -0.02(-1.60%) |
Mar 11, 2009 | 1.040 | 1.234 | 0.9313 | 0.9701 | 239,773 | -0.11(-10.07%) |
Mar 10, 2009 | 0.9701 | 1.265 | 0.9701 | 1.079 | 378,198 | +0.12(+13.01%) |
Mar 09, 2009 | 0.8459 | 1.009 | 0.8459 | 0.9546 | 355,340 | +0.10(+11.82%) |
Mar 06, 2009 | 0.9390 | 0.9623 | 0.8071 | 0.8537 | 0 | -0.08(-8.33%) |
Mar 05, 2009 | 1.032 | 1.086 | 0.9313 | 0.9313 | 113,045 | -0.12(-11.11%) |
Mar 04, 2009 | 0.9313 | 1.086 | 0.9235 | 1.048 | 307,818 | -0.13(-11.18%) |