Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.858 | 2.937 | 2.666 | 2.712 | 49,957,332 | -0.02(-0.73%) |
Apr 29, 2009 | 2.574 | 2.759 | 2.514 | 2.732 | 58,117,536 | +0.28(+11.62%) |
Apr 28, 2009 | 2.342 | 2.560 | 2.296 | 2.448 | 52,656,808 | +0.05(+2.21%) |
Apr 27, 2009 | 2.335 | 2.613 | 2.316 | 2.395 | 54,677,420 | -0.06(-2.43%) |
Apr 24, 2009 | 2.580 | 2.673 | 2.408 | 2.454 | 81,771,656 | -0.07(-2.88%) |
Apr 23, 2009 | 2.792 | 2.792 | 2.349 | 2.527 | 116,959,720 | +0.09(+3.52%) |
Apr 22, 2009 | 2.362 | 2.732 | 2.355 | 2.441 | 89,947,432 | -0.18(-6.82%) |
Apr 21, 2009 | 2.058 | 2.653 | 1.925 | 2.620 | 106,052,504 | +0.21(+8.49%) |
Apr 20, 2009 | 3.004 | 3.010 | 2.349 | 2.415 | 93,316,808 | -0.78(-24.43%) |
Apr 17, 2009 | 2.937 | 3.215 | 2.726 | 3.195 | 107,394,792 | +0.34(+11.81%) |
Apr 16, 2009 | 2.798 | 3.030 | 2.679 | 2.858 | 98,095,616 | +0.19(+6.93%) |
Apr 15, 2009 | 2.402 | 2.673 | 2.216 | 2.673 | 56,225,092 | +0.29(+12.22%) |
Apr 14, 2009 | 3.176 | 3.209 | 2.282 | 2.382 | 140,865,488 | -0.49(-17.05%) |
Apr 13, 2009 | 2.362 | 3.010 | 2.256 | 2.871 | 98,066,984 | +0.50(+21.23%) |
Apr 09, 2009 | 2.031 | 2.368 | 1.925 | 2.368 | 91,111,816 | +0.62(+35.61%) |
Apr 08, 2009 | 1.952 | 1.978 | 1.654 | 1.747 | 53,081,816 | -0.14(-7.37%) |
Apr 07, 2009 | 1.932 | 2.024 | 1.872 | 1.885 | 32,207,476 | -0.15(-7.17%) |
Apr 06, 2009 | 2.071 | 2.144 | 2.024 | 2.031 | 37,576,312 | -0.14(-6.40%) |
Apr 03, 2009 | 2.024 | 2.170 | 1.919 | 2.170 | 60,619,600 | +0.07(+3.47%) |
Apr 02, 2009 | 2.243 | 2.276 | 2.051 | 2.097 | 76,916,048 | +0.07(+3.26%) |
Apr 01, 2009 | 1.932 | 2.097 | 1.833 | 2.031 | 86,480,992 | +0.10(+5.14%) |
Mar 31, 2009 | 1.747 | 1.978 | 1.680 | 1.932 | 79,047,544 | +0.29(+17.74%) |
Mar 30, 2009 | 1.594 | 1.793 | 1.555 | 1.641 | 81,043,512 | +0.05(+3.33%) |
Mar 26, 2009 | 1.575 | 1.601 | 1.475 | 1.588 | 51,598,764 | +0.08(+5.26%) |
Mar 25, 2009 | 1.508 | 1.647 | 1.369 | 1.508 | 60,506,012 | +0.10(+7.04%) |
Mar 24, 2009 | 1.541 | 1.654 | 1.409 | 1.409 | 56,205,276 | -0.17(-10.50%) |
Mar 23, 2009 | 1.568 | 1.833 | 1.495 | 1.575 | 80,399,240 | +0.17(+11.74%) |
Mar 20, 2009 | 1.455 | 1.462 | 1.237 | 1.409 | 66,706,976 | +0.01(+0.47%) |
Mar 19, 2009 | 1.700 | 1.707 | 1.369 | 1.403 | 83,530,000 | -0.04(-2.75%) |
Mar 18, 2009 | 1.356 | 1.575 | 1.224 | 1.442 | 99,108,072 | +0.15(+11.79%) |
Mar 17, 2009 | 1.184 | 1.290 | 1.131 | 1.290 | 45,312,112 | +0.08(+6.56%) |
Mar 16, 2009 | 1.270 | 1.389 | 1.171 | 1.211 | 59,781,412 | +0.05(+4.57%) |
Mar 13, 2009 | 1.171 | 1.264 | 1.072 | 1.158 | 48,893,556 | +0.05(+4.17%) |
Mar 12, 2009 | 0.9593 | 1.131 | 0.9129 | 1.111 | 65,036,792 | +0.09(+9.09%) |
Mar 11, 2009 | 1.131 | 1.151 | 0.8997 | 1.019 | 62,066,412 | -0.07(-6.67%) |
Mar 10, 2009 | 1.072 | 1.098 | 1.006 | 1.092 | 49,763,768 | +0.17(+18.71%) |
Mar 09, 2009 | 0.8204 | 0.9791 | 0.8071 | 0.9196 | 41,384,448 | +0.07(+7.75%) |
Mar 06, 2009 | 0.9858 | 0.9990 | 0.8137 | 0.8534 | 40,477,632 | -0.05(-5.84%) |
Mar 05, 2009 | 1.072 | 1.105 | 0.8799 | 0.9064 | 52,348,736 | -0.23(-20.35%) |
Mar 04, 2009 | 1.303 | 1.303 | 1.125 | 1.138 | 42,978,832 | -0.03(-2.82%) |
Mar 02, 2009 | 1.330 | 1.369 | 1.164 | 1.171 | 38,195,472 | -0.22(-16.11%) |
Feb 27, 2009 | 1.197 | 1.508 | 1.178 | 1.396 | 67,843,544 | -0.12(-7.86%) |
Feb 26, 2009 | 1.674 | 1.819 | 1.396 | 1.515 | 143,030,048 | +0.23(+18.04%) |
Feb 25, 2009 | 0.9262 | 1.489 | 0.8468 | 1.283 | 117,545,688 | +0.32(+33.79%) |
Feb 24, 2009 | 0.9196 | 0.9924 | 0.7740 | 0.9593 | 92,592,168 | +0.14(+16.94%) |
Feb 23, 2009 | 0.8402 | 0.9791 | 0.7608 | 0.8204 | 85,554,352 | +0.14(+20.39%) |
Feb 20, 2009 | 0.6947 | 0.8931 | 0.6682 | 0.6814 | 84,220,896 | -0.12(-14.88%) |
Feb 19, 2009 | 1.012 | 1.052 | 0.7277 | 0.8005 | 57,484,400 | -0.17(-17.69%) |
Feb 18, 2009 | 1.211 | 1.244 | 0.8733 | 0.9725 | 54,963,380 | -0.13(-11.98%) |
Feb 17, 2009 | 1.145 | 1.184 | 1.092 | 1.105 | 29,732,218 | -0.22(-16.50%) |
Feb 13, 2009 | 1.409 | 1.436 | 1.310 | 1.323 | 30,920,326 | -0.13(-9.09%) |
Feb 12, 2009 | 1.283 | 1.482 | 1.257 | 1.455 | 39,706,312 | -0.03(-2.22%) |
Feb 11, 2009 | 1.575 | 1.614 | 1.389 | 1.489 | 44,481,740 | +0.04(+2.74%) |
Feb 10, 2009 | 1.872 | 1.912 | 1.336 | 1.449 | 72,874,928 | -0.46(-24.22%) |
Feb 09, 2009 | 2.084 | 2.091 | 1.793 | 1.912 | 79,599,648 | +0.17(+9.89%) |
Feb 06, 2009 | 1.217 | 1.786 | 1.191 | 1.740 | 105,925,960 | +0.65(+60.37%) |
Feb 05, 2009 | 1.045 | 1.178 | 0.8402 | 1.085 | 85,736,776 | +0.07(+6.49%) |
Feb 04, 2009 | 1.244 | 1.323 | 0.9725 | 1.019 | 44,614,240 | -0.17(-13.97%) |
Feb 03, 2009 | 1.409 | 1.422 | 1.151 | 1.184 | 37,295,288 | -0.20(-14.35%) |