Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.792 | 3.099 | 2.707 | 3.082 | 1,141,642 | +0.36(+13.12%) |
Apr 29, 2009 | 2.648 | 2.852 | 2.562 | 2.724 | 699,155 | +0.09(+3.23%) |
Apr 28, 2009 | 2.477 | 2.682 | 2.341 | 2.639 | 889,892 | +0.13(+5.08%) |
Apr 27, 2009 | 2.162 | 2.597 | 2.114 | 2.511 | 955,047 | +0.18(+7.66%) |
Apr 24, 2009 | 1.907 | 2.545 | 1.847 | 2.333 | 3,698,896 | +0.54(+30.48%) |
Apr 23, 2009 | 1.507 | 1.830 | 1.422 | 1.788 | 1,278,649 | +0.32(+22.09%) |
Apr 22, 2009 | 1.447 | 1.498 | 1.379 | 1.464 | 165,171 | -0.01(-0.58%) |
Apr 21, 2009 | 1.320 | 1.507 | 1.320 | 1.473 | 136,811 | +0.10(+7.45%) |
Apr 20, 2009 | 1.473 | 1.481 | 1.362 | 1.371 | 147,202 | -0.12(-8.00%) |
Apr 17, 2009 | 1.532 | 1.532 | 1.447 | 1.490 | 246,254 | -0.04(-2.78%) |
Apr 16, 2009 | 1.566 | 1.566 | 1.481 | 1.532 | 293,578 | -0.03(-1.64%) |
Apr 15, 2009 | 1.481 | 1.558 | 1.371 | 1.558 | 175,343 | +0.08(+5.17%) |
Apr 14, 2009 | 1.541 | 1.575 | 1.447 | 1.481 | 261,199 | -0.09(-5.95%) |
Apr 13, 2009 | 1.481 | 1.575 | 1.362 | 1.575 | 249,150 | +0.09(+6.32%) |
Apr 09, 2009 | 1.422 | 1.490 | 1.396 | 1.481 | 717,328 | +0.11(+8.07%) |
Apr 08, 2009 | 1.030 | 1.515 | 1.030 | 1.371 | 960,629 | +0.36(+35.29%) |
Apr 07, 2009 | 1.090 | 1.090 | 1.013 | 1.013 | 103,522 | -0.09(-8.46%) |
Apr 06, 2009 | 1.098 | 1.115 | 1.064 | 1.107 | 75,844 | -0.03(-2.26%) |
Apr 03, 2009 | 1.132 | 1.132 | 0.9790 | 1.132 | 141,520 | +0.00(+0.00%) |
Apr 02, 2009 | 1.124 | 1.175 | 1.064 | 1.132 | 203,341 | +0.05(+4.72%) |
Apr 01, 2009 | 1.022 | 1.090 | 1.005 | 1.081 | 72,376 | +0.05(+4.96%) |
Mar 31, 2009 | 1.005 | 1.064 | 0.9875 | 1.030 | 92,819 | +0.05(+5.22%) |
Mar 30, 2009 | 1.064 | 1.064 | 0.9236 | 0.9790 | 193,479 | -0.17(-14.81%) |
Mar 26, 2009 | 1.175 | 1.175 | 1.064 | 1.149 | 188,216 | +0.01(+0.75%) |
Mar 25, 2009 | 1.107 | 1.175 | 1.013 | 1.141 | 140,887 | +0.05(+4.69%) |
Mar 24, 2009 | 1.115 | 1.158 | 1.064 | 1.090 | 88,814 | -0.07(-5.88%) |
Mar 23, 2009 | 1.116 | 1.195 | 1.013 | 1.158 | 209,613 | +0.14(+13.33%) |
Mar 20, 2009 | 1.056 | 1.073 | 0.9364 | 1.022 | 334,104 | -0.03(-2.44%) |
Mar 19, 2009 | 1.022 | 1.047 | 0.9535 | 1.047 | 178,532 | -0.01(-0.81%) |
Mar 18, 2009 | 0.9364 | 1.183 | 0.8854 | 1.056 | 605,035 | +0.15(+16.98%) |
Mar 17, 2009 | 0.8683 | 0.9194 | 0.8173 | 0.9024 | 108,249 | +0.03(+3.92%) |
Mar 16, 2009 | 0.8258 | 0.9364 | 0.8258 | 0.8683 | 129,659 | +0.03(+3.03%) |
Mar 13, 2009 | 0.8939 | 0.9705 | 0.8002 | 0.8428 | 133,786 | -0.05(-5.71%) |
Mar 12, 2009 | 0.7492 | 0.9024 | 0.7321 | 0.8939 | 243,962 | +0.14(+19.32%) |
Mar 11, 2009 | 0.8002 | 0.8343 | 0.7236 | 0.7492 | 122,243 | -0.05(-6.38%) |
Mar 10, 2009 | 0.7151 | 0.8002 | 0.6896 | 0.8002 | 189,137 | +0.14(+20.51%) |
Mar 09, 2009 | 0.6215 | 0.7492 | 0.6129 | 0.6640 | 60,841 | +0.03(+5.41%) |
Mar 06, 2009 | 0.7406 | 0.7406 | 0.5959 | 0.6300 | 257,375 | -0.10(-13.95%) |
Mar 05, 2009 | 0.8002 | 0.8258 | 0.7321 | 0.7321 | 109,960 | -0.06(-7.53%) |
Mar 04, 2009 | 0.8087 | 0.8362 | 0.7603 | 0.7917 | 360,352 | -0.02(-2.11%) |
Mar 02, 2009 | 0.8513 | 0.9024 | 0.8087 | 0.8087 | 189,215 | -0.04(-5.00%) |
Feb 27, 2009 | 0.8683 | 0.9279 | 0.8258 | 0.8513 | 162,626 | +0.04(+5.26%) |
Feb 26, 2009 | 0.8769 | 0.8939 | 0.8087 | 0.8087 | 245,180 | -0.05(-5.94%) |
Feb 25, 2009 | 0.9024 | 0.9024 | 0.8513 | 0.8598 | 197,893 | -0.05(-5.61%) |
Feb 24, 2009 | 0.8769 | 0.9620 | 0.8769 | 0.9109 | 157,976 | +0.05(+5.94%) |
Feb 23, 2009 | 0.8939 | 0.9106 | 0.8598 | 0.8598 | 128,307 | -0.02(-1.94%) |
Feb 20, 2009 | 0.8513 | 0.9790 | 0.8513 | 0.8769 | 105,099 | +0.03(+3.00%) |
Feb 19, 2009 | 0.8769 | 0.9278 | 0.8513 | 0.8513 | 58,145 | +0.00(+0.00%) |
Feb 18, 2009 | 0.9194 | 0.9279 | 0.8513 | 0.8513 | 96,129 | -0.06(-6.54%) |
Feb 17, 2009 | 0.9364 | 0.9535 | 0.8939 | 0.9109 | 119,279 | -0.07(-6.96%) |
Feb 13, 2009 | 0.9875 | 1.047 | 0.9535 | 0.9790 | 100,730 | +0.00(+0.00%) |
Feb 12, 2009 | 0.9620 | 0.9960 | 0.9450 | 0.9790 | 65,847 | +0.01(+0.88%) |
Feb 11, 2009 | 0.9960 | 1.005 | 0.9620 | 0.9705 | 110,241 | -0.03(-2.56%) |
Feb 10, 2009 | 1.056 | 1.064 | 0.9790 | 0.9960 | 67,103 | -0.05(-4.88%) |
Feb 09, 2009 | 1.064 | 1.073 | 1.039 | 1.047 | 26,845 | -0.03(-2.38%) |
Feb 06, 2009 | 1.098 | 1.115 | 1.005 | 1.073 | 121,049 | -0.01(-0.79%) |
Feb 05, 2009 | 1.047 | 1.081 | 0.9705 | 1.081 | 91,845 | +0.05(+4.96%) |
Feb 04, 2009 | 1.166 | 1.166 | 0.9790 | 1.030 | 251,224 | -0.09(-7.63%) |
Feb 03, 2009 | 1.064 | 1.124 | 1.064 | 1.115 | 80,388 | +0.09(+8.26%) |