Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 2.556 | 2.704 | 2.443 | 2.695 | 2,033,573 | +0.09(+3.33%) |
May 28, 2009 | 2.582 | 2.652 | 2.400 | 2.608 | 1,922,203 | +0.05(+2.04%) |
May 27, 2009 | 2.739 | 2.808 | 2.530 | 2.556 | 1,836,740 | -0.21(-7.55%) |
May 26, 2009 | 2.608 | 2.808 | 2.495 | 2.765 | 2,531,743 | +0.13(+4.95%) |
May 22, 2009 | 2.695 | 2.808 | 2.556 | 2.634 | 1,650,562 | -0.09(-3.19%) |
May 21, 2009 | 2.817 | 2.869 | 2.626 | 2.721 | 1,647,335 | -0.05(-1.88%) |
May 20, 2009 | 2.921 | 3.165 | 2.774 | 2.774 | 2,394,157 | -0.17(-5.90%) |
May 19, 2009 | 3.130 | 3.148 | 2.921 | 2.947 | 2,410,066 | -0.19(-6.09%) |
May 18, 2009 | 2.939 | 3.217 | 2.852 | 3.139 | 3,449,336 | +0.34(+12.11%) |
May 15, 2009 | 3.052 | 3.104 | 2.713 | 2.800 | 2,085,108 | -0.27(-8.78%) |
May 14, 2009 | 2.982 | 3.078 | 2.791 | 3.069 | 2,172,584 | +0.10(+3.22%) |
May 13, 2009 | 3.478 | 3.530 | 2.974 | 2.974 | 3,148,774 | -0.49(-14.07%) |
May 12, 2009 | 3.513 | 3.695 | 3.260 | 3.460 | 3,006,360 | +0.03(+1.02%) |
May 11, 2009 | 3.452 | 3.721 | 3.174 | 3.426 | 3,847,648 | +0.03(+1.03%) |
May 08, 2009 | 3.200 | 3.443 | 3.017 | 3.391 | 3,819,092 | +0.42(+14.03%) |
May 07, 2009 | 3.200 | 3.252 | 2.921 | 2.974 | 2,819,165 | -0.10(-3.39%) |
May 06, 2009 | 2.939 | 3.174 | 2.878 | 3.078 | 2,131,280 | +0.15(+5.04%) |
May 05, 2009 | 3.017 | 3.061 | 2.861 | 2.930 | 1,680,550 | -0.13(-4.26%) |
May 04, 2009 | 2.730 | 3.061 | 2.730 | 3.061 | 3,085,055 | +0.30(+10.69%) |
May 01, 2009 | 2.956 | 3.052 | 2.739 | 2.765 | 2,060,460 | -0.17(-5.64%) |
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%) |