Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.422 | 2.422 | 2.290 | 2.318 | 7,774,527 | -0.12(-5.00%) |
Apr 29, 2009 | 2.487 | 2.581 | 2.422 | 2.440 | 6,438,864 | +0.04(+1.56%) |
Apr 28, 2009 | 2.300 | 2.431 | 2.215 | 2.403 | 6,953,998 | -0.04(-1.54%) |
Apr 27, 2009 | 2.196 | 2.450 | 2.159 | 2.440 | 12,289,853 | +0.35(+16.59%) |
Apr 24, 2009 | 2.018 | 2.206 | 2.018 | 2.093 | 7,608,520 | +0.12(+6.19%) |
Apr 23, 2009 | 1.896 | 2.056 | 1.896 | 1.971 | 4,550,029 | +0.08(+4.48%) |
Apr 22, 2009 | 1.962 | 2.018 | 1.887 | 1.887 | 4,326,785 | -0.07(-3.37%) |
Apr 21, 2009 | 2.009 | 2.065 | 1.905 | 1.952 | 3,804,518 | +0.01(+0.48%) |
Apr 20, 2009 | 2.056 | 2.056 | 1.943 | 1.943 | 5,591,506 | -0.02(-0.96%) |
Apr 17, 2009 | 2.065 | 2.093 | 1.934 | 1.962 | 5,931,299 | -0.15(-7.11%) |
Apr 16, 2009 | 2.272 | 2.272 | 2.056 | 2.112 | 6,526,226 | -0.12(-5.46%) |
Apr 15, 2009 | 2.281 | 2.290 | 2.178 | 2.234 | 5,457,646 | +0.06(+2.59%) |
Apr 14, 2009 | 2.168 | 2.337 | 2.159 | 2.178 | 7,828,682 | -0.02(-0.85%) |
Apr 13, 2009 | 2.046 | 2.215 | 2.027 | 2.196 | 7,435,691 | +0.22(+10.90%) |
Apr 09, 2009 | 1.887 | 2.018 | 1.887 | 1.981 | 3,805,742 | +0.06(+2.93%) |
Apr 08, 2009 | 2.009 | 2.009 | 1.887 | 1.924 | 3,735,049 | +0.02(+0.99%) |
Apr 07, 2009 | 1.877 | 2.009 | 1.877 | 1.905 | 6,933,695 | +0.00(+0.00%) |
Apr 06, 2009 | 1.934 | 1.934 | 1.736 | 1.905 | 5,820,532 | -0.03(-1.46%) |
Apr 03, 2009 | 2.056 | 2.056 | 1.887 | 1.934 | 5,963,726 | -0.13(-6.36%) |
Apr 02, 2009 | 1.999 | 2.074 | 1.924 | 2.065 | 7,472,533 | +0.02(+0.92%) |
Apr 01, 2009 | 1.887 | 2.056 | 1.877 | 2.046 | 7,164,147 | +0.17(+9.00%) |
Mar 31, 2009 | 1.812 | 1.962 | 1.793 | 1.877 | 13,000,859 | +0.11(+6.38%) |
Mar 30, 2009 | 1.915 | 1.990 | 1.765 | 1.765 | 8,819,404 | -0.32(-15.32%) |
Mar 26, 2009 | 1.981 | 2.140 | 1.962 | 2.084 | 9,576,932 | +0.15(+7.77%) |
Mar 25, 2009 | 1.812 | 2.009 | 1.783 | 1.934 | 6,731,584 | +0.07(+3.52%) |
Mar 24, 2009 | 1.934 | 1.943 | 1.765 | 1.868 | 6,317,866 | -0.15(-7.44%) |
Mar 23, 2009 | 1.962 | 2.046 | 1.943 | 2.018 | 10,210,905 | -0.04(-1.83%) |
Mar 20, 2009 | 1.877 | 2.056 | 1.783 | 2.056 | 15,433,525 | +0.30(+16.80%) |
Mar 19, 2009 | 1.652 | 1.990 | 1.652 | 1.760 | 14,119,417 | +0.17(+10.95%) |
Mar 18, 2009 | 1.370 | 1.614 | 1.314 | 1.586 | 5,400,686 | +0.22(+15.75%) |
Mar 17, 2009 | 1.370 | 1.399 | 1.314 | 1.370 | 2,202,180 | +0.00(+0.00%) |
Mar 16, 2009 | 1.408 | 1.436 | 1.352 | 1.370 | 2,471,754 | -0.04(-2.67%) |
Mar 13, 2009 | 1.408 | 1.455 | 1.361 | 1.408 | 0 | +0.05(+3.45%) |
Mar 12, 2009 | 1.286 | 1.380 | 1.239 | 1.361 | 4,290,252 | +0.11(+9.02%) |
Mar 11, 2009 | 1.173 | 1.361 | 1.126 | 1.248 | 7,739,520 | +0.09(+8.13%) |
Mar 10, 2009 | 1.258 | 1.258 | 1.098 | 1.155 | 4,988,296 | -0.05(-3.91%) |
Mar 09, 2009 | 1.230 | 1.267 | 1.164 | 1.201 | 3,962,668 | +0.01(+0.79%) |
Mar 06, 2009 | 1.230 | 1.267 | 1.164 | 1.192 | 0 | +0.02(+1.60%) |
Mar 05, 2009 | 1.211 | 1.258 | 1.145 | 1.173 | 4,001,756 | -0.02(-1.57%) |
Mar 04, 2009 | 1.248 | 1.258 | 1.173 | 1.192 | 3,861,029 | +0.01(+0.79%) |
Mar 02, 2009 | 1.446 | 1.464 | 1.164 | 1.183 | 6,765,682 | -0.24(-17.11%) |
Feb 27, 2009 | 1.342 | 1.474 | 1.314 | 1.427 | 0 | +0.09(+7.04%) |
Feb 26, 2009 | 1.380 | 1.417 | 1.314 | 1.333 | 4,688,770 | -0.04(-2.74%) |
Feb 25, 2009 | 1.492 | 1.521 | 1.370 | 1.370 | 4,518,695 | -0.12(-8.18%) |
Feb 24, 2009 | 1.586 | 1.596 | 1.446 | 1.492 | 7,002,527 | -0.10(-6.47%) |
Feb 23, 2009 | 1.614 | 1.633 | 1.558 | 1.596 | 4,805,120 | -0.03(-1.73%) |
Feb 20, 2009 | 1.652 | 1.661 | 1.596 | 1.624 | 0 | +0.05(+2.98%) |
Feb 19, 2009 | 1.671 | 1.690 | 1.577 | 1.577 | 3,290,669 | -0.08(-5.08%) |
Feb 18, 2009 | 1.708 | 1.708 | 1.568 | 1.661 | 3,571,584 | +0.00(+0.00%) |
Feb 17, 2009 | 1.718 | 1.727 | 1.614 | 1.661 | 5,718,209 | +0.02(+1.14%) |
Feb 13, 2009 | 1.690 | 1.736 | 1.577 | 1.643 | 7,271,995 | -0.08(-4.37%) |
Feb 12, 2009 | 1.774 | 1.774 | 1.671 | 1.718 | 4,780,057 | -0.04(-2.14%) |
Feb 11, 2009 | 1.652 | 1.755 | 1.633 | 1.755 | 8,324,244 | +0.12(+7.47%) |
Feb 10, 2009 | 1.690 | 1.708 | 1.624 | 1.633 | 7,809,302 | -0.03(-1.69%) |
Feb 09, 2009 | 1.708 | 1.718 | 1.652 | 1.661 | 5,011,358 | +0.00(+0.00%) |
Feb 06, 2009 | 1.783 | 1.830 | 1.624 | 1.661 | 24,453,886 | -0.06(-3.28%) |
Feb 05, 2009 | 1.746 | 1.765 | 1.549 | 1.718 | 22,356,190 | -0.32(-15.67%) |
Feb 04, 2009 | 2.253 | 2.253 | 1.868 | 2.037 | 13,344,009 | -0.24(-10.70%) |
Feb 03, 2009 | 2.384 | 2.384 | 2.234 | 2.281 | 3,024,809 | -0.08(-3.19%) |