Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.118 | 3.273 | 2.959 | 3.104 | 7,595,981 | +0.01(+0.23%) |
Apr 29, 2009 | 3.152 | 3.256 | 2.990 | 3.097 | 6,404,766 | +0.08(+2.64%) |
Apr 28, 2009 | 2.988 | 3.085 | 2.879 | 3.017 | 7,400,804 | +0.24(+8.70%) |
Apr 27, 2009 | 2.793 | 2.896 | 2.747 | 2.776 | 4,119,098 | -0.09(-3.04%) |
Apr 24, 2009 | 2.723 | 2.954 | 2.662 | 2.863 | 4,200,458 | +0.17(+6.27%) |
Apr 23, 2009 | 2.602 | 2.703 | 2.563 | 2.694 | 5,240,398 | +0.09(+3.33%) |
Apr 22, 2009 | 2.513 | 2.768 | 2.491 | 2.607 | 6,618,259 | -0.01(-0.37%) |
Apr 21, 2009 | 2.462 | 2.648 | 2.435 | 2.616 | 5,378,817 | +0.16(+6.69%) |
Apr 20, 2009 | 2.539 | 2.563 | 2.369 | 2.452 | 4,891,501 | -0.14(-5.49%) |
Apr 17, 2009 | 2.356 | 2.703 | 2.356 | 2.595 | 24,548,100 | +0.38(+17.36%) |
Apr 16, 2009 | 2.114 | 2.283 | 2.020 | 2.211 | 4,525,618 | +0.12(+5.53%) |
Apr 15, 2009 | 2.056 | 2.107 | 2.003 | 2.095 | 2,301,299 | +0.01(+0.58%) |
Apr 14, 2009 | 2.112 | 2.199 | 2.032 | 2.083 | 4,112,519 | +0.06(+2.74%) |
Apr 13, 2009 | 2.182 | 2.182 | 1.970 | 2.027 | 4,819,025 | -0.25(-11.02%) |
Apr 09, 2009 | 2.044 | 2.286 | 2.044 | 2.278 | 6,080,169 | +0.28(+14.15%) |
Apr 08, 2009 | 2.011 | 2.053 | 1.904 | 1.996 | 3,576,674 | -0.00(-0.12%) |
Apr 07, 2009 | 1.994 | 2.072 | 1.938 | 1.998 | 2,831,219 | -0.04(-1.78%) |
Apr 06, 2009 | 2.148 | 2.151 | 2.006 | 2.035 | 4,104,502 | -0.16(-7.16%) |
Apr 03, 2009 | 2.177 | 2.228 | 2.148 | 2.192 | 3,397,673 | +0.00(+0.11%) |
Apr 02, 2009 | 1.991 | 2.274 | 1.945 | 2.189 | 12,761,815 | +0.23(+11.56%) |
Apr 01, 2009 | 1.721 | 1.998 | 1.685 | 1.962 | 7,452,466 | +0.20(+11.37%) |
Mar 31, 2009 | 1.685 | 1.827 | 1.680 | 1.762 | 3,948,097 | +0.06(+3.69%) |
Mar 30, 2009 | 1.772 | 1.805 | 1.641 | 1.699 | 3,734,364 | -0.29(-14.77%) |
Mar 26, 2009 | 1.810 | 1.998 | 1.810 | 1.994 | 4,720,343 | +0.17(+9.55%) |
Mar 25, 2009 | 1.743 | 1.880 | 1.690 | 1.820 | 3,162,896 | +0.10(+5.90%) |
Mar 24, 2009 | 1.813 | 1.844 | 1.718 | 1.718 | 3,740,139 | -0.13(-6.81%) |
Mar 23, 2009 | 1.791 | 1.844 | 1.776 | 1.844 | 4,250,930 | +0.19(+11.37%) |
Mar 20, 2009 | 1.677 | 1.718 | 1.639 | 1.656 | 2,978,512 | -0.05(-3.11%) |
Mar 19, 2009 | 1.593 | 1.776 | 1.579 | 1.709 | 4,244,400 | +0.14(+8.92%) |
Mar 18, 2009 | 1.482 | 1.673 | 1.480 | 1.569 | 2,806,791 | +0.04(+2.85%) |
Mar 17, 2009 | 1.419 | 1.525 | 1.393 | 1.525 | 1,732,794 | +0.10(+7.12%) |
Mar 16, 2009 | 1.492 | 1.537 | 1.417 | 1.424 | 1,841,747 | -0.05(-3.59%) |
Mar 13, 2009 | 1.477 | 1.545 | 1.431 | 1.477 | 0 | +0.00(+0.33%) |
Mar 12, 2009 | 1.257 | 1.489 | 1.202 | 1.472 | 5,057,974 | +0.22(+17.31%) |
Mar 11, 2009 | 1.178 | 1.272 | 1.134 | 1.255 | 4,798,139 | +0.12(+10.40%) |
Mar 10, 2009 | 0.9823 | 1.301 | 0.9751 | 1.137 | 7,890,486 | +0.19(+19.85%) |
Mar 09, 2009 | 1.064 | 1.069 | 0.9268 | 0.9485 | 5,524,909 | -0.13(-11.88%) |
Mar 06, 2009 | 1.171 | 1.171 | 1.045 | 1.076 | 0 | -0.07(-6.10%) |
Mar 05, 2009 | 1.200 | 1.236 | 1.142 | 1.146 | 1,835,345 | -0.12(-9.18%) |
Mar 04, 2009 | 1.260 | 1.299 | 1.178 | 1.262 | 4,182,095 | -0.06(-4.74%) |
Mar 02, 2009 | 1.446 | 1.448 | 1.291 | 1.325 | 5,087,863 | -0.16(-10.59%) |
Feb 27, 2009 | 1.509 | 1.566 | 1.470 | 1.482 | 0 | -0.07(-4.36%) |
Feb 26, 2009 | 1.603 | 1.622 | 1.509 | 1.550 | 2,958,580 | +0.01(+0.47%) |
Feb 25, 2009 | 1.595 | 1.603 | 1.482 | 1.542 | 3,465,302 | -0.08(-5.05%) |
Feb 24, 2009 | 1.506 | 1.690 | 1.499 | 1.624 | 4,732,068 | +0.15(+10.15%) |
Feb 23, 2009 | 1.612 | 1.612 | 1.470 | 1.475 | 2,956,363 | -0.08(-5.42%) |
Feb 20, 2009 | 1.617 | 1.651 | 1.513 | 1.559 | 3,214,122 | -0.09(-5.69%) |
Feb 19, 2009 | 1.714 | 1.735 | 1.627 | 1.653 | 1,975,169 | -0.03(-1.72%) |
Feb 18, 2009 | 1.675 | 1.719 | 1.610 | 1.682 | 3,644,498 | +0.01(+0.58%) |
Feb 17, 2009 | 1.779 | 1.788 | 1.656 | 1.673 | 4,488,914 | -0.16(-8.82%) |
Feb 13, 2009 | 1.858 | 1.921 | 1.827 | 1.834 | 2,352,653 | -0.02(-0.91%) |
Feb 12, 2009 | 1.757 | 1.866 | 1.743 | 1.851 | 3,113,456 | +0.05(+2.95%) |
Feb 11, 2009 | 1.760 | 1.871 | 1.735 | 1.798 | 3,266,869 | +0.03(+1.92%) |
Feb 10, 2009 | 1.786 | 1.902 | 1.752 | 1.764 | 4,048,698 | -0.04(-2.40%) |
Feb 09, 2009 | 1.803 | 1.827 | 1.723 | 1.808 | 2,189,218 | -0.01(-0.53%) |
Feb 06, 2009 | 1.803 | 1.892 | 1.772 | 1.817 | 3,730,349 | +0.01(+0.53%) |
Feb 05, 2009 | 1.779 | 1.863 | 1.752 | 1.808 | 3,258,935 | +0.01(+0.40%) |
Feb 04, 2009 | 1.805 | 1.826 | 1.738 | 1.801 | 3,263,463 | -0.00(-0.13%) |
Feb 03, 2009 | 1.772 | 1.834 | 1.723 | 1.803 | 3,287,800 | +0.03(+1.91%) |