Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.182 | 3.226 | 2.913 | 2.930 | 2,559,620 | -0.24(-7.67%) |
Apr 29, 2009 | 3.121 | 3.191 | 3.043 | 3.174 | 2,531,522 | +0.14(+4.58%) |
Apr 28, 2009 | 2.887 | 3.113 | 2.887 | 3.034 | 1,473,813 | +0.07(+2.35%) |
Apr 27, 2009 | 3.269 | 3.304 | 2.965 | 2.965 | 2,833,742 | -0.40(-11.89%) |
Apr 24, 2009 | 3.278 | 3.426 | 2.974 | 3.365 | 3,285,485 | +0.06(+1.84%) |
Apr 23, 2009 | 3.252 | 3.313 | 2.913 | 3.304 | 2,044,458 | +0.11(+3.54%) |
Apr 22, 2009 | 3.130 | 3.365 | 3.043 | 3.191 | 3,597,372 | -0.01(-0.27%) |
Apr 21, 2009 | 2.661 | 3.243 | 2.287 | 3.200 | 4,529,140 | +0.32(+11.18%) |
Apr 20, 2009 | 2.947 | 2.956 | 2.748 | 2.878 | 4,354,065 | -0.13(-4.34%) |
Apr 17, 2009 | 3.043 | 3.174 | 2.947 | 3.008 | 2,529,527 | -0.05(-1.70%) |
Apr 16, 2009 | 3.078 | 3.200 | 2.887 | 3.061 | 2,819,902 | +0.02(+0.57%) |
Apr 15, 2009 | 2.713 | 3.043 | 2.617 | 3.043 | 3,220,882 | +0.28(+10.06%) |
Apr 14, 2009 | 3.113 | 3.113 | 2.713 | 2.765 | 3,481,147 | -0.25(-8.36%) |
Apr 13, 2009 | 3.130 | 3.330 | 2.982 | 3.017 | 3,203,793 | -0.14(-4.41%) |
Apr 09, 2009 | 2.730 | 3.269 | 2.617 | 3.156 | 5,141,919 | +0.37(+13.44%) |
Apr 08, 2009 | 2.548 | 2.782 | 2.452 | 2.782 | 2,088,641 | +0.35(+14.29%) |
Apr 07, 2009 | 2.434 | 2.574 | 2.400 | 2.434 | 2,323,600 | -0.10(-3.78%) |
Apr 06, 2009 | 2.678 | 2.678 | 2.434 | 2.530 | 2,944,666 | -0.31(-11.01%) |
Apr 03, 2009 | 2.608 | 2.843 | 2.487 | 2.843 | 3,906,017 | +0.24(+9.36%) |
Apr 02, 2009 | 2.339 | 2.617 | 2.339 | 2.600 | 4,162,549 | +0.21(+8.73%) |
Apr 01, 2009 | 2.304 | 2.565 | 2.287 | 2.391 | 2,530,793 | -0.05(-2.13%) |
Mar 31, 2009 | 2.235 | 2.443 | 2.087 | 2.443 | 5,177,987 | +0.18(+8.08%) |
Mar 30, 2009 | 2.530 | 2.530 | 2.087 | 2.261 | 3,064,773 | -0.34(-13.04%) |
Mar 26, 2009 | 2.521 | 2.643 | 2.400 | 2.600 | 3,101,448 | +0.07(+2.75%) |
Mar 25, 2009 | 2.600 | 2.669 | 2.235 | 2.530 | 3,368,403 | +0.06(+2.46%) |
Mar 24, 2009 | 2.400 | 2.678 | 2.261 | 2.469 | 4,313,903 | -0.08(-3.07%) |
Mar 23, 2009 | 2.339 | 2.695 | 2.330 | 2.548 | 6,314,860 | +0.54(+26.84%) |
Mar 20, 2009 | 2.174 | 2.269 | 2.008 | 2.008 | 4,722,957 | +0.10(+5.00%) |
Mar 19, 2009 | 2.069 | 2.191 | 1.835 | 1.913 | 4,556,631 | -0.11(-5.32%) |
Mar 18, 2009 | 2.000 | 2.235 | 1.782 | 2.020 | 7,304,615 | -0.01(-0.28%) |
Mar 17, 2009 | 1.669 | 2.087 | 1.443 | 2.026 | 6,699,505 | +0.55(+37.06%) |
Mar 16, 2009 | 1.495 | 1.626 | 1.417 | 1.478 | 2,233,500 | -0.05(-3.41%) |
Mar 13, 2009 | 1.513 | 1.548 | 1.304 | 1.530 | 0 | -0.02(-1.12%) |
Mar 12, 2009 | 1.352 | 1.548 | 1.243 | 1.548 | 3,636,521 | +0.17(+11.95%) |
Mar 11, 2009 | 1.565 | 1.565 | 1.235 | 1.382 | 3,172,426 | -0.23(-14.05%) |
Mar 10, 2009 | 1.052 | 1.609 | 1.043 | 1.609 | 5,550,688 | +0.53(+49.19%) |
Mar 09, 2009 | 0.8869 | 1.078 | 0.8869 | 1.078 | 1,817,556 | +0.13(+13.76%) |
Mar 06, 2009 | 0.9564 | 1.035 | 0.8695 | 0.9477 | 0 | -0.06(-6.03%) |
Mar 05, 2009 | 0.9651 | 1.078 | 0.9390 | 1.009 | 2,661,571 | +0.01(+0.87%) |
Mar 04, 2009 | 0.9825 | 1.096 | 0.9564 | 0.9999 | 2,958,027 | +0.10(+10.58%) |
Mar 02, 2009 | 1.122 | 1.226 | 0.8695 | 0.9042 | 3,878,667 | -0.31(-25.71%) |
Feb 27, 2009 | 1.148 | 1.296 | 0.9564 | 1.217 | 1,942,115 | +0.10(+8.53%) |
Feb 26, 2009 | 1.374 | 1.643 | 1.122 | 1.122 | 4,448,165 | -0.17(-12.84%) |
Feb 25, 2009 | 1.217 | 1.374 | 0.9738 | 1.287 | 3,835,278 | -0.04(-3.27%) |
Feb 24, 2009 | 0.8260 | 1.330 | 0.7651 | 1.330 | 6,302,919 | +0.48(+56.12%) |
Feb 23, 2009 | 0.6956 | 0.8521 | 0.6608 | 0.8521 | 5,805,760 | +0.19(+28.95%) |
Feb 20, 2009 | 0.7217 | 0.7390 | 0.5738 | 0.6608 | 5,420,110 | -0.03(-5.00%) |
Feb 19, 2009 | 0.8333 | 0.8955 | 0.6956 | 0.6956 | 2,558,441 | -0.05(-6.98%) |
Feb 18, 2009 | 0.9303 | 0.9303 | 0.6869 | 0.7477 | 2,305,195 | -0.12(-14.00%) |
Feb 17, 2009 | 1.043 | 1.043 | 0.8695 | 0.8695 | 2,557,429 | -0.11(-11.50%) |
Feb 13, 2009 | 0.9651 | 1.043 | 0.9303 | 0.9825 | 1,383,160 | +0.00(+0.00%) |
Feb 12, 2009 | 1.026 | 1.052 | 0.9129 | 0.9825 | 2,029,536 | -0.06(-5.83%) |
Feb 11, 2009 | 1.078 | 1.104 | 0.9564 | 1.043 | 1,844,083 | +0.04(+4.35%) |
Feb 10, 2009 | 1.139 | 1.139 | 0.9738 | 0.9999 | 2,070,721 | -0.21(-17.27%) |
Feb 09, 2009 | 1.104 | 1.209 | 1.043 | 1.209 | 2,422,494 | +0.10(+9.45%) |
Feb 06, 2009 | 0.9042 | 1.156 | 0.9042 | 1.104 | 3,564,484 | +0.12(+12.39%) |
Feb 05, 2009 | 1.009 | 1.061 | 0.9303 | 0.9825 | 1,310,209 | +0.00(+0.00%) |
Feb 04, 2009 | 0.9564 | 1.052 | 0.8955 | 0.9825 | 1,414,528 | +0.03(+2.73%) |
Feb 03, 2009 | 0.8599 | 0.9912 | 0.8434 | 0.9564 | 2,070,591 | +0.13(+15.79%) |