Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.300 | 2.390 | 2.270 | 2.360 | 14,081,952 | +0.14(+6.31%) |
Apr 29, 2009 | 2.230 | 2.340 | 2.170 | 2.220 | 17,426,696 | +0.05(+2.30%) |
Apr 28, 2009 | 2.090 | 2.250 | 2.070 | 2.170 | 10,710,295 | +0.02(+0.93%) |
Apr 27, 2009 | 2.080 | 2.190 | 2.080 | 2.150 | 10,422,929 | +0.00(+0.00%) |
Apr 24, 2009 | 2.190 | 2.230 | 2.100 | 2.150 | 13,202,813 | -0.01(-0.46%) |
Apr 23, 2009 | 2.180 | 2.200 | 2.080 | 2.160 | 11,527,224 | +0.09(+4.35%) |
Apr 22, 2009 | 2.180 | 2.300 | 2.040 | 2.070 | 15,361,239 | -0.12(-5.48%) |
Apr 21, 2009 | 1.910 | 2.200 | 1.750 | 2.190 | 16,179,868 | +0.23(+11.73%) |
Apr 20, 2009 | 2.240 | 2.240 | 1.960 | 1.960 | 18,729,216 | -0.34(-14.78%) |
Apr 17, 2009 | 2.310 | 2.380 | 2.210 | 2.300 | 15,284,645 | -0.03(-1.29%) |
Apr 16, 2009 | 2.340 | 2.390 | 2.250 | 2.330 | 12,786,126 | +0.06(+2.64%) |
Apr 15, 2009 | 2.070 | 2.270 | 2.000 | 2.270 | 16,004,345 | +0.23(+11.27%) |
Apr 14, 2009 | 2.310 | 2.350 | 2.020 | 2.040 | 32,381,976 | +0.09(+4.62%) |
Apr 13, 2009 | 2.070 | 2.270 | 1.900 | 1.950 | 51,329,312 | -0.80(-29.09%) |
Apr 09, 2009 | 2.500 | 2.750 | 2.400 | 2.750 | 23,992,800 | +0.42(+18.03%) |
Apr 08, 2009 | 2.460 | 2.550 | 2.280 | 2.330 | 22,042,372 | +0.24(+11.48%) |
Apr 07, 2009 | 2.040 | 2.180 | 1.960 | 2.090 | 9,665,714 | -0.05(-2.34%) |
Apr 06, 2009 | 1.940 | 2.220 | 1.900 | 2.140 | 13,344,223 | +0.12(+5.94%) |
Apr 03, 2009 | 2.040 | 2.095 | 1.940 | 2.020 | 15,015,812 | -0.05(-2.42%) |
Apr 02, 2009 | 2.150 | 2.230 | 2.050 | 2.070 | 13,965,263 | +0.07(+3.50%) |
Apr 01, 2009 | 1.840 | 2.030 | 1.780 | 2.000 | 8,908,597 | +0.10(+5.26%) |
Mar 31, 2009 | 1.840 | 1.900 | 1.800 | 1.900 | 10,753,163 | +0.16(+9.20%) |
Mar 30, 2009 | 1.970 | 1.970 | 1.740 | 1.740 | 14,502,863 | -0.34(-16.35%) |
Mar 26, 2009 | 2.100 | 2.200 | 2.010 | 2.080 | 18,784,126 | -0.03(-1.42%) |
Mar 25, 2009 | 2.110 | 2.220 | 1.830 | 2.110 | 21,341,424 | +0.10(+4.98%) |
Mar 24, 2009 | 1.990 | 2.200 | 1.820 | 2.010 | 19,185,922 | -0.07(-3.37%) |
Mar 23, 2009 | 1.930 | 2.090 | 1.920 | 2.080 | 18,885,144 | +0.30(+16.85%) |
Mar 20, 2009 | 1.850 | 1.850 | 1.530 | 1.780 | 19,061,986 | -0.22(-11.11%) |
Mar 19, 2009 | 2.150 | 2.240 | 1.710 | 2.002 | 30,712,012 | +0.08(+4.30%) |
Mar 18, 2009 | 1.580 | 1.980 | 1.520 | 1.920 | 34,521,556 | +0.28(+17.07%) |
Mar 17, 2009 | 1.530 | 1.640 | 1.460 | 1.640 | 14,224,489 | +0.20(+13.89%) |
Mar 16, 2009 | 1.640 | 1.750 | 1.410 | 1.440 | 21,455,230 | -0.07(-4.64%) |
Mar 13, 2009 | 1.500 | 1.560 | 1.350 | 1.510 | 0 | +0.11(+7.86%) |
Mar 12, 2009 | 1.310 | 1.420 | 1.160 | 1.400 | 12,399,053 | +0.15(+12.00%) |
Mar 11, 2009 | 1.420 | 1.460 | 1.150 | 1.250 | 14,723,715 | -0.04(-3.10%) |
Mar 10, 2009 | 1.070 | 1.290 | 1.040 | 1.290 | 18,733,212 | +0.38(+41.76%) |
Mar 09, 2009 | 0.8100 | 1.050 | 0.7800 | 0.9100 | 13,768,122 | +0.07(+8.33%) |
Mar 06, 2009 | 0.9700 | 0.9700 | 0.7800 | 0.8400 | 0 | -0.07(-7.69%) |
Mar 05, 2009 | 0.9300 | 1.000 | 0.8800 | 0.9100 | 14,183,780 | -0.09(-9.00%) |
Mar 04, 2009 | 1.110 | 1.120 | 0.9800 | 1.000 | 17,445,968 | -0.09(-8.26%) |
Mar 02, 2009 | 1.130 | 1.200 | 1.030 | 1.090 | 12,395,552 | -0.12(-9.92%) |
Feb 27, 2009 | 1.190 | 1.350 | 1.150 | 1.210 | 0 | -0.16(-11.68%) |
Feb 26, 2009 | 1.530 | 1.550 | 1.330 | 1.370 | 14,153,207 | -0.04(-2.84%) |
Feb 25, 2009 | 1.550 | 1.550 | 1.290 | 1.410 | 15,916,445 | -0.10(-6.62%) |
Feb 24, 2009 | 1.300 | 1.520 | 1.160 | 1.510 | 21,067,636 | +0.26(+20.80%) |
Feb 23, 2009 | 1.690 | 1.720 | 1.250 | 1.250 | 17,339,236 | -0.22(-14.97%) |
Feb 20, 2009 | 1.430 | 1.581 | 1.300 | 1.470 | 15,572,370 | -0.12(-7.55%) |
Feb 19, 2009 | 2.040 | 2.050 | 1.570 | 1.590 | 21,298,476 | -0.35(-18.04%) |
Feb 18, 2009 | 2.130 | 2.230 | 1.850 | 1.940 | 14,456,509 | -0.11(-5.37%) |
Feb 17, 2009 | 2.200 | 2.410 | 2.050 | 2.050 | 14,277,392 | -0.28(-12.02%) |
Feb 13, 2009 | 2.390 | 2.520 | 2.330 | 2.330 | 7,899,309 | -0.13(-5.28%) |
Feb 12, 2009 | 2.410 | 2.480 | 2.250 | 2.460 | 12,993,765 | -0.03(-1.20%) |
Feb 11, 2009 | 2.470 | 2.530 | 2.280 | 2.490 | 15,819,482 | +0.24(+10.67%) |
Feb 10, 2009 | 2.750 | 3.020 | 2.200 | 2.250 | 27,175,552 | -0.43(-16.04%) |
Feb 09, 2009 | 2.750 | 2.800 | 2.520 | 2.680 | 21,010,340 | +0.36(+15.52%) |
Feb 06, 2009 | 2.280 | 2.360 | 2.160 | 2.320 | 11,754,947 | -0.02(-0.85%) |
Feb 05, 2009 | 2.260 | 2.422 | 2.110 | 2.340 | 11,527,138 | +0.08(+3.54%) |
Feb 04, 2009 | 2.490 | 2.490 | 2.250 | 2.260 | 6,919,688 | -0.13(-5.44%) |
Feb 03, 2009 | 2.490 | 2.520 | 2.390 | 2.390 | 7,366,128 | -0.04(-1.65%) |