Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.236 | 2.329 | 1.949 | 1.989 | 1,821,056 | -0.20(-9.30%) |
Apr 29, 2009 | 1.972 | 2.263 | 1.943 | 2.192 | 1,473,295 | +0.25(+12.66%) |
Apr 28, 2009 | 1.795 | 2.033 | 1.773 | 1.946 | 1,500,050 | +0.13(+6.94%) |
Apr 27, 2009 | 1.949 | 1.954 | 1.752 | 1.820 | 1,299,240 | -0.18(-8.97%) |
Apr 24, 2009 | 1.812 | 2.096 | 1.807 | 1.999 | 1,174,369 | +0.21(+12.00%) |
Apr 23, 2009 | 1.947 | 1.947 | 1.721 | 1.785 | 1,399,453 | -0.16(-8.09%) |
Apr 22, 2009 | 1.872 | 2.101 | 1.849 | 1.942 | 1,169,849 | -0.02(-0.82%) |
Apr 21, 2009 | 1.716 | 1.979 | 1.692 | 1.958 | 1,478,719 | +0.24(+13.88%) |
Apr 20, 2009 | 1.898 | 1.917 | 1.681 | 1.719 | 897,256 | -0.23(-11.70%) |
Apr 17, 2009 | 2.076 | 2.076 | 1.915 | 1.947 | 1,269,715 | -0.12(-5.93%) |
Apr 16, 2009 | 1.960 | 2.093 | 1.892 | 2.070 | 1,141,901 | +0.13(+6.59%) |
Apr 15, 2009 | 1.763 | 1.942 | 1.692 | 1.942 | 1,195,277 | +0.17(+9.47%) |
Apr 14, 2009 | 1.847 | 1.853 | 1.716 | 1.774 | 1,222,013 | -0.11(-5.69%) |
Apr 13, 2009 | 1.912 | 1.912 | 1.701 | 1.881 | 1,115,107 | -0.05(-2.74%) |
Apr 09, 2009 | 1.693 | 1.941 | 1.661 | 1.934 | 1,451,925 | +0.32(+19.54%) |
Apr 08, 2009 | 1.523 | 1.631 | 1.503 | 1.618 | 1,175,850 | +0.12(+7.79%) |
Apr 07, 2009 | 1.600 | 1.703 | 1.495 | 1.501 | 1,288,334 | -0.15(-8.90%) |
Apr 06, 2009 | 1.798 | 1.799 | 1.604 | 1.648 | 1,429,901 | -0.22(-11.97%) |
Apr 03, 2009 | 1.715 | 1.889 | 1.703 | 1.872 | 1,138,016 | +0.15(+8.50%) |
Apr 02, 2009 | 1.532 | 1.793 | 1.517 | 1.725 | 1,639,020 | +0.23(+15.37%) |
Apr 01, 2009 | 1.387 | 1.530 | 1.330 | 1.495 | 1,651,388 | +0.08(+5.81%) |
Mar 31, 2009 | 1.278 | 1.481 | 1.241 | 1.413 | 1,527,305 | +0.16(+12.69%) |
Mar 30, 2009 | 1.353 | 1.360 | 1.118 | 1.254 | 1,419,938 | -0.35(-21.84%) |
Mar 26, 2009 | 1.462 | 1.622 | 1.462 | 1.604 | 1,320,091 | +0.14(+9.43%) |
Mar 25, 2009 | 1.518 | 1.619 | 1.359 | 1.466 | 1,705,245 | -0.02(-1.57%) |
Mar 24, 2009 | 1.636 | 1.713 | 1.490 | 1.490 | 1,275,139 | -0.18(-10.91%) |
Mar 23, 2009 | 1.560 | 1.679 | 1.560 | 1.672 | 1,621,363 | +0.30(+21.63%) |
Mar 20, 2009 | 1.478 | 1.510 | 1.348 | 1.375 | 1,562,851 | -0.08(-5.64%) |
Mar 19, 2009 | 1.367 | 1.536 | 1.355 | 1.457 | 886,773 | +0.10(+7.56%) |
Mar 18, 2009 | 1.192 | 1.355 | 1.179 | 1.354 | 895,160 | +0.16(+13.26%) |
Mar 17, 2009 | 1.139 | 1.208 | 1.087 | 1.196 | 1,121,609 | +0.08(+7.18%) |
Mar 16, 2009 | 1.114 | 1.246 | 1.086 | 1.116 | 1,120,185 | +0.02(+1.95%) |
Mar 13, 2009 | 0.9337 | 1.109 | 0.8901 | 1.094 | 0 | +0.17(+18.32%) |
Mar 12, 2009 | 0.7668 | 0.9343 | 0.7471 | 0.9249 | 1,493,491 | +0.16(+20.61%) |
Mar 11, 2009 | 0.7798 | 0.8069 | 0.7622 | 0.7668 | 1,455,849 | -0.02(-2.06%) |
Mar 10, 2009 | 0.7279 | 0.7965 | 0.7279 | 0.7830 | 2,624,987 | +0.06(+8.74%) |
Mar 09, 2009 | 0.7336 | 0.7908 | 0.7102 | 0.7201 | 1,399,857 | -0.06(-7.61%) |
Mar 06, 2009 | 0.7731 | 0.7923 | 0.7435 | 0.7793 | 0 | -0.01(-1.70%) |
Mar 05, 2009 | 0.8443 | 0.8672 | 0.7798 | 0.7928 | 432,778 | -0.08(-8.68%) |
Mar 04, 2009 | 0.9109 | 0.9556 | 0.8277 | 0.8682 | 1,241,998 | -0.08(-8.74%) |
Mar 02, 2009 | 1.080 | 1.080 | 0.9353 | 0.9514 | 875,117 | -0.13(-12.02%) |
Feb 27, 2009 | 1.138 | 1.161 | 1.081 | 1.081 | 0 | -0.07(-6.39%) |
Feb 26, 2009 | 1.248 | 1.260 | 1.148 | 1.155 | 1,413,052 | -0.09(-7.53%) |
Feb 25, 2009 | 1.354 | 1.354 | 1.196 | 1.249 | 912,432 | -0.10(-7.51%) |
Feb 24, 2009 | 1.305 | 1.369 | 1.232 | 1.351 | 725,818 | +0.12(+9.71%) |
Feb 23, 2009 | 1.324 | 1.336 | 1.218 | 1.231 | 551,533 | -0.08(-5.77%) |
Feb 20, 2009 | 1.426 | 1.431 | 1.269 | 1.306 | 0 | -0.14(-9.73%) |
Feb 19, 2009 | 1.519 | 1.541 | 1.439 | 1.447 | 509,140 | -0.06(-3.70%) |
Feb 18, 2009 | 1.595 | 1.595 | 1.487 | 1.503 | 375,094 | -0.06(-4.14%) |
Feb 17, 2009 | 1.643 | 1.668 | 1.562 | 1.568 | 992,698 | -0.13(-7.68%) |
Feb 13, 2009 | 1.716 | 1.754 | 1.691 | 1.698 | 797,717 | -0.02(-1.03%) |
Feb 12, 2009 | 1.790 | 1.790 | 1.674 | 1.716 | 488,751 | -0.08(-4.40%) |
Feb 11, 2009 | 1.811 | 1.882 | 1.785 | 1.795 | 269,092 | +0.00(+0.06%) |
Feb 10, 2009 | 1.949 | 1.991 | 1.730 | 1.794 | 491,886 | -0.18(-8.94%) |
Feb 09, 2009 | 1.943 | 2.052 | 1.943 | 1.970 | 544,493 | +0.01(+0.40%) |
Feb 06, 2009 | 1.806 | 1.991 | 1.806 | 1.963 | 510,698 | +0.16(+9.07%) |
Feb 05, 2009 | 1.731 | 1.830 | 1.731 | 1.799 | 444,319 | +0.07(+3.78%) |
Feb 04, 2009 | 1.741 | 1.885 | 1.724 | 1.734 | 559,689 | -0.00(-0.24%) |
Feb 03, 2009 | 1.729 | 1.823 | 1.728 | 1.738 | 663,979 | +0.02(+1.09%) |