Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 14.61 | 14.73 | 14.12 | 14.64 | 1,147,191 | +0.18(+1.24%) |
May 28, 2009 | 14.06 | 14.79 | 14.00 | 14.46 | 1,655,504 | +0.61(+4.40%) |
May 27, 2009 | 13.37 | 14.26 | 13.00 | 13.85 | 1,578,210 | +0.66(+5.00%) |
May 26, 2009 | 12.44 | 13.84 | 12.41 | 13.19 | 2,545,208 | +0.64(+5.10%) |
May 22, 2009 | 12.00 | 13.08 | 11.56 | 12.55 | 2,592,323 | +0.97(+8.38%) |
May 21, 2009 | 11.44 | 12.19 | 11.16 | 11.58 | 817,949 | -0.02(-0.17%) |
May 20, 2009 | 11.29 | 11.78 | 10.85 | 11.60 | 1,335,045 | +0.20(+1.75%) |
May 19, 2009 | 12.25 | 12.72 | 11.16 | 11.40 | 2,109,398 | -0.94(-7.62%) |
May 18, 2009 | 11.19 | 12.50 | 10.50 | 12.34 | 2,123,435 | +1.15(+10.28%) |
May 15, 2009 | 10.91 | 11.35 | 9.900 | 11.19 | 2,538,984 | -0.24(-2.10%) |
May 14, 2009 | 12.75 | 12.90 | 10.89 | 11.43 | 3,348,359 | -1.53(-11.81%) |
May 13, 2009 | 11.66 | 12.96 | 11.40 | 12.96 | 4,817,138 | +1.69(+15.00%) |
May 12, 2009 | 10.55 | 11.46 | 9.790 | 11.27 | 4,563,835 | +1.07(+10.49%) |
May 11, 2009 | 8.350 | 10.92 | 8.260 | 10.20 | 6,461,506 | +1.75(+20.71%) |
May 08, 2009 | 7.900 | 9.100 | 7.350 | 8.450 | 4,044,250 | +0.61(+7.78%) |
May 07, 2009 | 9.960 | 10.00 | 7.390 | 7.840 | 10,632,699 | +6.76(+625.93%) |
May 06, 2009 | 1.090 | 1.100 | 1.040 | 1.080 | 1,345,100 | -0.01(-0.92%) |
May 05, 2009 | 1.100 | 1.100 | 1.000 | 1.090 | 204,143 | +0.01(+0.93%) |
May 04, 2009 | 1.060 | 1.140 | 1.010 | 1.080 | 220,508 | +0.01(+0.93%) |
May 01, 2009 | 1.010 | 1.090 | 1.010 | 1.070 | 103,712 | +0.06(+5.94%) |
Apr 30, 2009 | 1.090 | 1.120 | 1.010 | 1.010 | 152,570 | +0.00(+0.00%) |
Apr 29, 2009 | 1.000 | 1.050 | 0.9900 | 1.010 | 187,895 | +0.03(+2.85%) |
Apr 28, 2009 | 1.170 | 1.190 | 0.9820 | 0.9820 | 307,045 | -0.19(-16.07%) |
Apr 27, 2009 | 0.9600 | 1.170 | 0.9600 | 1.170 | 308,623 | +0.23(+24.47%) |
Apr 24, 2009 | 1.040 | 1.110 | 0.9400 | 0.9400 | 189,875 | -0.12(-11.32%) |
Apr 23, 2009 | 1.100 | 1.125 | 0.9600 | 1.060 | 244,915 | +0.01(+0.95%) |
Apr 22, 2009 | 1.060 | 1.179 | 1.050 | 1.050 | 149,103 | -0.05(-4.55%) |
Apr 21, 2009 | 1.130 | 1.190 | 1.080 | 1.100 | 219,801 | +0.03(+2.80%) |
Apr 20, 2009 | 1.030 | 1.180 | 1.010 | 1.070 | 222,284 | +0.02(+1.90%) |
Apr 17, 2009 | 1.050 | 1.050 | 0.9900 | 1.050 | 124,224 | +0.04(+3.96%) |
Apr 16, 2009 | 1.050 | 1.050 | 1.000 | 1.010 | 113,476 | -0.04(-3.81%) |
Apr 15, 2009 | 0.9100 | 1.050 | 0.9000 | 1.050 | 86,648 | +0.14(+15.38%) |
Apr 14, 2009 | 0.9400 | 0.9500 | 0.9100 | 0.9100 | 27,708 | -0.02(-2.15%) |
Apr 13, 2009 | 0.9000 | 0.9400 | 0.9000 | 0.9300 | 22,757 | +0.00(+0.00%) |
Apr 09, 2009 | 0.9100 | 0.9700 | 0.8500 | 0.9300 | 29,956 | -0.01(-1.06%) |
Apr 08, 2009 | 0.8800 | 0.9400 | 0.8800 | 0.9400 | 23,856 | +0.03(+3.30%) |
Apr 07, 2009 | 0.9000 | 0.9300 | 0.8200 | 0.9100 | 80,859 | +0.01(+1.18%) |
Apr 06, 2009 | 0.8500 | 0.9200 | 0.8500 | 0.8994 | 9,494 | -0.01(-1.16%) |
Apr 03, 2009 | 0.9200 | 0.9500 | 0.8800 | 0.9100 | 28,145 | -0.01(-1.09%) |
Apr 02, 2009 | 0.9700 | 0.9900 | 0.9100 | 0.9200 | 33,826 | -0.02(-2.10%) |
Apr 01, 2009 | 0.9000 | 0.9500 | 0.8800 | 0.9397 | 26,119 | +0.04(+4.41%) |
Mar 31, 2009 | 0.9400 | 0.9900 | 0.8800 | 0.9000 | 87,782 | -0.04(-4.26%) |
Mar 30, 2009 | 0.8300 | 0.9400 | 0.8000 | 0.9400 | 146,430 | +0.13(+16.04%) |
Mar 26, 2009 | 0.8000 | 0.8300 | 0.8000 | 0.8101 | 33,689 | +0.01(+1.26%) |
Mar 25, 2009 | 0.7900 | 0.8300 | 0.7900 | 0.8000 | 60,426 | +0.00(+0.00%) |
Mar 24, 2009 | 0.7910 | 0.8010 | 0.7910 | 0.8000 | 52,125 | +0.00(+0.00%) |
Mar 23, 2009 | 0.8010 | 0.8010 | 0.7800 | 0.8000 | 60,697 | +0.00(+0.00%) |
Mar 20, 2009 | 0.8295 | 0.8295 | 0.7800 | 0.8000 | 65,970 | -0.01(-1.23%) |
Mar 19, 2009 | 0.8000 | 0.8300 | 0.7700 | 0.8100 | 87,510 | +0.00(+0.00%) |
Mar 18, 2009 | 0.8500 | 0.8500 | 0.8100 | 0.8100 | 62,848 | -0.01(-1.16%) |
Mar 17, 2009 | 0.7600 | 0.8500 | 0.7600 | 0.8195 | 177,094 | +0.07(+9.27%) |
Mar 16, 2009 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | 49,071 | -0.03(-3.78%) |
Mar 13, 2009 | 0.7700 | 0.8000 | 0.7700 | 0.7795 | 54,823 | -0.01(-1.27%) |
Mar 12, 2009 | 0.8000 | 0.8000 | 0.7700 | 0.7895 | 134,386 | +0.01(+1.22%) |
Mar 11, 2009 | 0.7890 | 0.8000 | 0.7700 | 0.7800 | 26,796 | +0.01(+1.30%) |
Mar 10, 2009 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | 101,895 | -0.02(-2.53%) |
Mar 09, 2009 | 0.8001 | 0.8001 | 0.7800 | 0.7900 | 75,470 | -0.01(-1.56%) |
Mar 06, 2009 | 0.7700 | 0.8100 | 0.7600 | 0.8025 | 101,153 | +0.03(+3.95%) |
Mar 05, 2009 | 0.8300 | 0.8300 | 0.7600 | 0.7720 | 114,974 | -0.05(-5.85%) |
Mar 04, 2009 | 0.8300 | 0.8300 | 0.8000 | 0.8200 | 315,085 | +0.02(+2.50%) |