Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.932 | 3.968 | 3.673 | 3.897 | 5,046,300 | +0.03(+0.69%) |
May 28, 2009 | 4.165 | 4.236 | 3.727 | 3.870 | 3,793,564 | -0.18(-4.42%) |
May 27, 2009 | 4.192 | 4.406 | 4.040 | 4.049 | 3,138,845 | -0.23(-5.43%) |
May 26, 2009 | 4.227 | 4.352 | 4.111 | 4.281 | 3,663,631 | +0.05(+1.27%) |
May 22, 2009 | 4.656 | 4.692 | 4.174 | 4.227 | 2,604,423 | -0.30(-6.71%) |
May 21, 2009 | 4.540 | 4.558 | 4.156 | 4.531 | 3,485,190 | +0.00(+0.00%) |
May 20, 2009 | 4.683 | 4.987 | 4.513 | 4.531 | 5,245,047 | +0.10(+2.22%) |
May 19, 2009 | 4.263 | 4.647 | 3.950 | 4.433 | 3,980,097 | +0.16(+3.77%) |
May 18, 2009 | 3.932 | 4.281 | 3.807 | 4.272 | 4,527,709 | +0.53(+14.08%) |
May 15, 2009 | 4.111 | 4.290 | 3.691 | 3.745 | 3,786,916 | -0.46(-11.04%) |
May 14, 2009 | 3.798 | 4.460 | 3.664 | 4.209 | 5,133,202 | +0.33(+8.53%) |
May 13, 2009 | 4.272 | 4.308 | 3.736 | 3.879 | 5,740,623 | -0.63(-13.89%) |
May 12, 2009 | 4.978 | 5.273 | 4.111 | 4.504 | 8,704,758 | -0.46(-9.35%) |
May 11, 2009 | 4.612 | 5.067 | 3.343 | 4.969 | 9,413,865 | +0.24(+5.10%) |
May 08, 2009 | 3.906 | 5.202 | 3.870 | 4.728 | 10,933,836 | +0.99(+26.56%) |
May 07, 2009 | 4.397 | 4.504 | 3.504 | 3.736 | 7,415,981 | -0.53(-12.37%) |
May 06, 2009 | 4.245 | 4.487 | 3.754 | 4.263 | 9,768,969 | +0.13(+3.02%) |
May 05, 2009 | 3.557 | 4.272 | 3.450 | 4.138 | 10,163,036 | +0.67(+19.33%) |
May 04, 2009 | 2.842 | 3.486 | 2.815 | 3.468 | 9,827,801 | +0.70(+25.16%) |
May 01, 2009 | 2.324 | 2.824 | 2.288 | 2.771 | 6,428,507 | +0.48(+21.09%) |
Apr 30, 2009 | 2.485 | 2.494 | 2.234 | 2.288 | 4,173,131 | -0.10(-4.12%) |
Apr 29, 2009 | 2.056 | 2.458 | 2.056 | 2.386 | 8,073,494 | +0.03(+1.14%) |
Apr 28, 2009 | 2.190 | 2.431 | 2.127 | 2.359 | 5,316,463 | +0.19(+8.64%) |
Apr 27, 2009 | 2.056 | 2.324 | 1.993 | 2.172 | 5,217,681 | +0.01(+0.41%) |
Apr 24, 2009 | 2.100 | 2.181 | 1.984 | 2.163 | 4,086,279 | +0.00(+0.00%) |
Apr 23, 2009 | 2.297 | 2.297 | 1.984 | 2.163 | 3,827,827 | -0.04(-2.02%) |
Apr 22, 2009 | 2.216 | 2.413 | 2.011 | 2.208 | 5,990,517 | -0.01(-0.40%) |
Apr 21, 2009 | 1.957 | 2.422 | 1.787 | 2.216 | 6,746,316 | +0.29(+14.81%) |
Apr 20, 2009 | 2.270 | 2.279 | 1.930 | 1.930 | 4,349,450 | -0.44(-18.49%) |
Apr 17, 2009 | 2.243 | 2.538 | 2.172 | 2.368 | 6,944,266 | +0.08(+3.52%) |
Apr 16, 2009 | 1.779 | 2.288 | 1.761 | 2.288 | 10,926,277 | +0.64(+39.13%) |
Apr 15, 2009 | 1.787 | 1.787 | 1.600 | 1.644 | 4,966,486 | -0.11(-6.12%) |
Apr 14, 2009 | 2.181 | 2.315 | 1.752 | 1.752 | 5,742,780 | -0.45(-20.33%) |
Apr 13, 2009 | 2.002 | 2.199 | 1.770 | 2.199 | 4,198,090 | +0.32(+17.14%) |
Apr 09, 2009 | 1.787 | 1.877 | 1.689 | 1.877 | 5,425,728 | +0.20(+11.70%) |
Apr 08, 2009 | 1.868 | 1.913 | 1.555 | 1.680 | 4,144,022 | -0.02(-1.05%) |
Apr 07, 2009 | 1.314 | 1.752 | 1.305 | 1.698 | 7,924,784 | +0.39(+30.14%) |
Apr 06, 2009 | 1.528 | 1.528 | 1.305 | 1.305 | 4,118,263 | -0.19(-12.58%) |
Apr 03, 2009 | 1.555 | 1.591 | 1.403 | 1.493 | 2,447,083 | -0.03(-1.76%) |
Apr 02, 2009 | 1.430 | 1.519 | 1.430 | 1.519 | 4,021,923 | +0.18(+13.33%) |
Apr 01, 2009 | 1.269 | 1.350 | 1.180 | 1.341 | 2,009,549 | +0.07(+5.63%) |
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%) |