Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.471 | 2.480 | 2.222 | 2.275 | 4,196,049 | -0.10(-4.12%) |
Apr 29, 2009 | 2.044 | 2.444 | 2.044 | 2.373 | 8,117,831 | +0.03(+1.14%) |
Apr 28, 2009 | 2.178 | 2.418 | 2.115 | 2.347 | 5,345,660 | +0.19(+8.64%) |
Apr 27, 2009 | 2.044 | 2.311 | 1.982 | 2.160 | 5,246,335 | +0.01(+0.41%) |
Apr 24, 2009 | 2.089 | 2.169 | 1.973 | 2.151 | 4,108,719 | +0.00(+0.00%) |
Apr 23, 2009 | 2.284 | 2.284 | 1.973 | 2.151 | 3,848,849 | -0.04(-2.02%) |
Apr 22, 2009 | 2.204 | 2.400 | 2.000 | 2.195 | 6,023,416 | -0.01(-0.40%) |
Apr 21, 2009 | 1.947 | 2.409 | 1.778 | 2.204 | 6,783,365 | +0.28(+14.82%) |
Apr 20, 2009 | 2.258 | 2.267 | 1.920 | 1.920 | 4,373,335 | -0.44(-18.49%) |
Apr 17, 2009 | 2.231 | 2.524 | 2.160 | 2.355 | 6,982,402 | +0.08(+3.52%) |
Apr 16, 2009 | 1.769 | 2.275 | 1.751 | 2.275 | 10,986,280 | +0.64(+39.13%) |
Apr 15, 2009 | 1.778 | 1.778 | 1.591 | 1.635 | 4,993,760 | -0.11(-6.12%) |
Apr 14, 2009 | 2.169 | 2.302 | 1.742 | 1.742 | 5,774,317 | -0.44(-20.33%) |
Apr 13, 2009 | 1.991 | 2.187 | 1.760 | 2.187 | 4,221,145 | +0.32(+17.14%) |
Apr 09, 2009 | 1.778 | 1.867 | 1.680 | 1.867 | 5,455,525 | +0.20(+11.70%) |
Apr 08, 2009 | 1.858 | 1.902 | 1.547 | 1.671 | 4,166,779 | -0.02(-1.05%) |
Apr 07, 2009 | 1.307 | 1.742 | 1.298 | 1.689 | 7,968,305 | +0.39(+30.14%) |
Apr 06, 2009 | 1.520 | 1.520 | 1.298 | 1.298 | 4,140,880 | -0.19(-12.57%) |
Apr 03, 2009 | 1.547 | 1.582 | 1.395 | 1.484 | 2,460,521 | -0.03(-1.76%) |
Apr 02, 2009 | 1.422 | 1.511 | 1.422 | 1.511 | 4,044,010 | +0.18(+13.33%) |
Apr 01, 2009 | 1.262 | 1.342 | 1.173 | 1.333 | 2,020,585 | +0.07(+5.63%) |
Mar 31, 2009 | 1.191 | 1.262 | 1.120 | 1.262 | 3,160,765 | +0.15(+13.60%) |
Mar 30, 2009 | 1.280 | 1.280 | 1.093 | 1.111 | 2,273,937 | -0.27(-19.35%) |
Mar 26, 2009 | 1.147 | 1.387 | 1.111 | 1.378 | 5,417,423 | +0.24(+21.09%) |
Mar 25, 2009 | 1.102 | 1.200 | 1.022 | 1.138 | 2,888,083 | +0.09(+8.47%) |
Mar 24, 2009 | 1.102 | 1.200 | 1.004 | 1.049 | 3,744,550 | +0.01(+0.85%) |
Mar 23, 2009 | 1.004 | 1.111 | 0.9866 | 1.040 | 4,247,006 | +0.13(+14.71%) |
Mar 20, 2009 | 0.9955 | 1.022 | 0.8755 | 0.9066 | 3,202,923 | -0.21(-18.72%) |
Mar 19, 2009 | 1.262 | 1.307 | 0.9955 | 1.116 | 6,008,518 | -0.00(-0.40%) |
Mar 18, 2009 | 1.013 | 1.147 | 0.9066 | 1.120 | 5,314,722 | +0.13(+13.51%) |
Mar 17, 2009 | 0.9866 | 1.049 | 0.8177 | 0.9866 | 5,040,328 | +0.02(+1.83%) |
Mar 16, 2009 | 1.076 | 1.156 | 0.9155 | 0.9689 | 6,880,648 | +0.04(+4.81%) |
Mar 13, 2009 | 0.8428 | 1.058 | 0.8000 | 0.9244 | 0 | +0.16(+20.93%) |
Mar 12, 2009 | 0.8098 | 0.8444 | 0.6221 | 0.7644 | 21,191,530 | -0.34(-30.65%) |
Mar 11, 2009 | 0.8444 | 1.102 | 0.8177 | 1.102 | 12,883,446 | +0.23(+26.53%) |
Mar 10, 2009 | 1.227 | 1.315 | 0.8275 | 0.8711 | 17,317,056 | -0.24(-21.60%) |
Mar 09, 2009 | 1.058 | 1.315 | 1.049 | 1.111 | 2,372,633 | +0.02(+1.63%) |
Mar 06, 2009 | 1.289 | 1.351 | 0.9600 | 1.093 | 0 | -0.25(-18.54%) |
Mar 05, 2009 | 1.778 | 1.840 | 1.333 | 1.342 | 3,372,698 | -0.47(-25.98%) |
Mar 04, 2009 | 1.795 | 1.867 | 1.733 | 1.813 | 2,499,511 | -0.01(-0.49%) |
Mar 02, 2009 | 1.902 | 2.062 | 1.822 | 1.822 | 2,388,993 | -0.20(-10.09%) |
Feb 27, 2009 | 1.964 | 2.231 | 1.955 | 2.027 | 0 | -0.04(-2.15%) |
Feb 26, 2009 | 2.062 | 2.204 | 1.875 | 2.071 | 2,618,805 | +0.10(+4.95%) |
Feb 25, 2009 | 2.133 | 2.133 | 1.964 | 1.973 | 2,172,409 | -0.16(-7.50%) |
Feb 24, 2009 | 1.769 | 2.133 | 1.769 | 2.133 | 2,251,201 | +0.28(+15.38%) |
Feb 23, 2009 | 1.929 | 2.142 | 1.813 | 1.849 | 2,588,152 | -0.10(-5.02%) |
Feb 20, 2009 | 2.053 | 2.115 | 1.742 | 1.947 | 0 | -0.11(-5.19%) |
Feb 19, 2009 | 2.169 | 2.355 | 2.053 | 2.053 | 4,660,466 | -0.06(-2.94%) |
Feb 18, 2009 | 2.427 | 2.542 | 2.044 | 2.115 | 4,197,685 | -0.18(-7.75%) |
Feb 17, 2009 | 2.658 | 2.658 | 2.275 | 2.293 | 5,034,770 | -0.77(-25.22%) |
Feb 13, 2009 | 2.827 | 3.395 | 2.773 | 3.067 | 5,917,924 | +0.24(+8.49%) |
Feb 12, 2009 | 2.489 | 2.898 | 2.400 | 2.827 | 2,689,128 | +0.36(+14.80%) |
Feb 11, 2009 | 2.542 | 2.622 | 2.302 | 2.462 | 1,893,877 | -0.02(-0.72%) |
Feb 10, 2009 | 2.933 | 2.933 | 2.480 | 2.480 | 2,672,444 | -0.50(-16.72%) |
Feb 09, 2009 | 2.924 | 3.111 | 2.764 | 2.978 | 3,088,857 | +0.05(+1.82%) |
Feb 06, 2009 | 2.755 | 2.969 | 2.738 | 2.924 | 2,445,443 | +0.20(+7.17%) |
Feb 05, 2009 | 2.524 | 2.738 | 2.400 | 2.729 | 1,381,326 | +0.24(+9.64%) |
Feb 04, 2009 | 2.595 | 2.853 | 2.444 | 2.489 | 2,009,821 | -0.05(-2.10%) |
Feb 03, 2009 | 2.524 | 2.640 | 2.444 | 2.542 | 1,580,406 | +0.04(+1.42%) |