Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 1.753 | 1.849 | 1.718 | 1.849 | 4,010,614 | +0.10(+6.00%) |
May 28, 2009 | 1.779 | 1.779 | 1.635 | 1.744 | 3,136,125 | +0.01(+0.50%) |
May 27, 2009 | 1.905 | 1.927 | 1.705 | 1.735 | 5,029,658 | -0.19(-9.75%) |
May 26, 2009 | 1.801 | 1.931 | 1.766 | 1.923 | 3,438,492 | +0.15(+8.35%) |
May 22, 2009 | 1.879 | 1.927 | 1.766 | 1.774 | 1,658,824 | -0.08(-4.46%) |
May 21, 2009 | 1.835 | 1.918 | 1.757 | 1.857 | 2,403,608 | -0.02(-1.16%) |
May 20, 2009 | 1.931 | 2.058 | 1.866 | 1.879 | 2,717,596 | -0.02(-1.15%) |
May 19, 2009 | 1.866 | 1.984 | 1.835 | 1.901 | 2,689,748 | +0.00(+0.00%) |
May 18, 2009 | 1.831 | 1.923 | 1.753 | 1.901 | 4,974,807 | +0.10(+5.83%) |
May 15, 2009 | 1.888 | 1.966 | 1.696 | 1.796 | 3,812,593 | -0.13(-6.58%) |
May 14, 2009 | 1.796 | 2.084 | 1.740 | 1.923 | 5,269,489 | +0.11(+6.01%) |
May 13, 2009 | 1.831 | 1.931 | 1.766 | 1.814 | 4,509,815 | -0.08(-4.15%) |
May 12, 2009 | 2.123 | 2.162 | 1.814 | 1.892 | 4,356,241 | -0.19(-9.01%) |
May 11, 2009 | 2.106 | 2.311 | 2.071 | 2.080 | 4,708,168 | -0.12(-5.54%) |
May 08, 2009 | 2.006 | 2.215 | 1.949 | 2.202 | 5,311,961 | +0.26(+13.48%) |
May 07, 2009 | 2.097 | 2.507 | 1.853 | 1.940 | 5,291,017 | -0.10(-4.91%) |
May 06, 2009 | 1.918 | 2.053 | 1.740 | 2.040 | 4,744,702 | +0.17(+9.35%) |
May 05, 2009 | 1.862 | 1.918 | 1.748 | 1.866 | 3,521,577 | -0.02(-0.93%) |
May 04, 2009 | 1.744 | 1.888 | 1.687 | 1.883 | 7,109,616 | +0.18(+10.77%) |
May 01, 2009 | 1.665 | 1.801 | 1.601 | 1.700 | 4,733,912 | +0.02(+1.30%) |
Apr 30, 2009 | 1.844 | 1.910 | 1.679 | 1.679 | 3,910,705 | -0.15(-8.33%) |
Apr 29, 2009 | 1.722 | 1.892 | 1.687 | 1.831 | 5,221,216 | +0.13(+7.69%) |
Apr 28, 2009 | 1.587 | 1.853 | 1.587 | 1.700 | 3,470,315 | +0.07(+4.56%) |
Apr 27, 2009 | 1.805 | 1.875 | 1.561 | 1.626 | 5,237,164 | -0.25(-13.26%) |
Apr 24, 2009 | 1.530 | 1.931 | 1.504 | 1.875 | 6,278,007 | +0.37(+24.64%) |
Apr 23, 2009 | 1.530 | 1.583 | 1.452 | 1.504 | 4,366,065 | -0.01(-0.86%) |
Apr 22, 2009 | 1.517 | 1.674 | 1.439 | 1.517 | 6,653,931 | -0.05(-3.06%) |
Apr 21, 2009 | 1.251 | 1.570 | 1.199 | 1.565 | 6,826,405 | +0.27(+20.87%) |
Apr 20, 2009 | 1.609 | 1.609 | 1.286 | 1.295 | 5,570,709 | -0.35(-21.22%) |
Apr 17, 2009 | 1.726 | 1.753 | 1.617 | 1.644 | 4,518,187 | -0.08(-4.56%) |
Apr 16, 2009 | 1.648 | 1.835 | 1.508 | 1.722 | 4,408,718 | +0.10(+6.47%) |
Apr 15, 2009 | 1.325 | 1.635 | 1.317 | 1.617 | 5,014,612 | +0.27(+20.06%) |
Apr 14, 2009 | 1.565 | 1.565 | 1.347 | 1.347 | 6,063,419 | -0.23(-14.40%) |
Apr 13, 2009 | 1.426 | 1.657 | 1.413 | 1.574 | 3,695,507 | +0.06(+4.03%) |
Apr 09, 2009 | 1.208 | 1.552 | 1.199 | 1.513 | 6,840,032 | +0.36(+30.94%) |
Apr 08, 2009 | 1.116 | 1.190 | 1.090 | 1.155 | 2,966,807 | +0.06(+5.16%) |
Apr 07, 2009 | 1.138 | 1.212 | 1.099 | 1.099 | 3,840,626 | -0.07(-6.32%) |
Apr 06, 2009 | 1.186 | 1.229 | 1.094 | 1.173 | 3,398,238 | -0.04(-3.24%) |
Apr 03, 2009 | 1.055 | 1.212 | 0.9722 | 1.212 | 5,577,519 | +0.15(+13.93%) |
Apr 02, 2009 | 1.068 | 1.090 | 1.025 | 1.064 | 4,887,213 | +0.04(+4.27%) |
Apr 01, 2009 | 0.9984 | 1.046 | 0.9679 | 1.020 | 3,722,272 | -0.02(-1.68%) |
Mar 31, 2009 | 0.9897 | 1.051 | 0.9504 | 1.038 | 4,238,010 | +0.07(+7.69%) |
Mar 30, 2009 | 1.033 | 1.046 | 0.9635 | 0.9635 | 3,168,952 | -0.25(-20.50%) |
Mar 26, 2009 | 1.138 | 1.221 | 1.094 | 1.212 | 3,536,825 | +0.05(+4.12%) |
Mar 25, 2009 | 1.155 | 1.199 | 1.003 | 1.164 | 3,930,257 | +0.03(+2.69%) |
Mar 24, 2009 | 1.299 | 1.308 | 1.103 | 1.134 | 5,136,939 | -0.23(-16.67%) |
Mar 23, 2009 | 1.190 | 1.399 | 1.190 | 1.360 | 5,591,970 | +0.31(+28.93%) |
Mar 20, 2009 | 1.299 | 1.299 | 1.055 | 1.055 | 4,756,868 | -0.22(-17.41%) |
Mar 19, 2009 | 1.413 | 1.430 | 1.269 | 1.277 | 3,561,292 | -0.10(-6.98%) |
Mar 18, 2009 | 1.216 | 1.461 | 1.155 | 1.373 | 4,312,736 | +0.11(+9.00%) |
Mar 17, 2009 | 1.090 | 1.260 | 1.059 | 1.260 | 3,817,391 | +0.17(+15.14%) |
Mar 16, 2009 | 1.221 | 1.304 | 1.094 | 1.094 | 4,921,642 | -0.10(-8.39%) |
Mar 13, 2009 | 1.138 | 1.251 | 1.112 | 1.195 | 0 | +0.06(+5.38%) |
Mar 12, 2009 | 1.029 | 1.134 | 0.9592 | 1.134 | 4,680,366 | +0.19(+19.82%) |
Mar 11, 2009 | 1.025 | 1.064 | 0.9199 | 0.9461 | 5,037,581 | -0.06(-5.65%) |
Mar 10, 2009 | 0.8981 | 1.016 | 0.8763 | 1.003 | 7,061,749 | +0.13(+14.43%) |
Mar 09, 2009 | 0.9461 | 0.9722 | 0.8414 | 0.8763 | 3,331,990 | -0.10(-10.67%) |
Mar 06, 2009 | 0.9984 | 0.9984 | 0.8720 | 0.9810 | 0 | -0.06(-5.46%) |
Mar 05, 2009 | 1.290 | 1.317 | 0.9679 | 1.038 | 7,048,058 | -0.28(-21.19%) |
Mar 04, 2009 | 1.282 | 1.369 | 1.243 | 1.317 | 3,299,506 | +0.05(+3.78%) |