Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 2.836 | 3.127 | 2.786 | 3.067 | 18,238,508 | +0.27(+9.73%) |
Apr 29, 2009 | 2.732 | 2.829 | 2.674 | 2.795 | 11,316,065 | +0.12(+4.53%) |
Apr 28, 2009 | 2.421 | 2.831 | 2.349 | 2.674 | 18,833,140 | +0.11(+4.36%) |
Apr 27, 2009 | 2.553 | 2.618 | 2.506 | 2.562 | 10,832,258 | -0.08(-2.90%) |
Apr 24, 2009 | 2.596 | 2.732 | 2.562 | 2.639 | 9,373,666 | +0.08(+3.13%) |
Apr 23, 2009 | 2.540 | 2.639 | 2.512 | 2.559 | 7,840,662 | +0.02(+0.73%) |
Apr 22, 2009 | 2.391 | 2.609 | 2.391 | 2.540 | 10,271,994 | +0.10(+4.28%) |
Apr 21, 2009 | 2.199 | 2.469 | 2.199 | 2.436 | 8,981,393 | +0.18(+7.93%) |
Apr 20, 2009 | 2.333 | 2.369 | 2.208 | 2.257 | 5,518,154 | -0.12(-5.09%) |
Apr 17, 2009 | 2.367 | 2.462 | 2.342 | 2.378 | 8,429,742 | +0.02(+0.95%) |
Apr 16, 2009 | 2.309 | 2.389 | 2.292 | 2.356 | 13,537,422 | +0.06(+2.51%) |
Apr 15, 2009 | 2.374 | 2.421 | 2.247 | 2.298 | 8,770,269 | -0.08(-3.45%) |
Apr 14, 2009 | 2.406 | 2.488 | 2.294 | 2.380 | 4,412,942 | -0.07(-2.82%) |
Apr 13, 2009 | 2.363 | 2.460 | 2.277 | 2.449 | 4,715,209 | +0.07(+2.74%) |
Apr 09, 2009 | 2.087 | 2.415 | 2.057 | 2.383 | 8,703,343 | +0.33(+16.17%) |
Apr 08, 2009 | 2.044 | 2.100 | 2.007 | 2.052 | 4,281,086 | +0.03(+1.29%) |
Apr 07, 2009 | 2.082 | 2.106 | 2.005 | 2.026 | 4,060,340 | -0.10(-4.48%) |
Apr 06, 2009 | 2.139 | 2.167 | 2.022 | 2.121 | 5,526,960 | -0.05(-2.15%) |
Apr 03, 2009 | 2.104 | 2.167 | 2.083 | 2.167 | 8,267,884 | +0.09(+4.21%) |
Apr 02, 2009 | 1.964 | 2.180 | 1.964 | 2.080 | 7,257,968 | +0.15(+7.62%) |
Apr 01, 2009 | 1.748 | 1.947 | 1.742 | 1.933 | 7,299,034 | +0.15(+8.36%) |
Mar 31, 2009 | 1.864 | 1.891 | 1.782 | 1.783 | 8,812,490 | -0.04(-2.35%) |
Mar 30, 2009 | 1.802 | 1.929 | 1.782 | 1.826 | 5,430,097 | -0.18(-9.01%) |
Mar 26, 2009 | 1.862 | 2.028 | 1.839 | 2.007 | 5,451,684 | +0.15(+7.81%) |
Mar 25, 2009 | 1.817 | 1.983 | 1.789 | 1.862 | 5,770,823 | +0.07(+3.74%) |
Mar 24, 2009 | 1.804 | 1.886 | 1.772 | 1.795 | 4,709,182 | -0.04(-2.43%) |
Mar 23, 2009 | 1.694 | 1.839 | 1.687 | 1.839 | 5,475,467 | +0.16(+9.42%) |
Mar 20, 2009 | 1.737 | 1.737 | 1.625 | 1.681 | 7,125,822 | -0.05(-3.17%) |
Mar 19, 2009 | 1.789 | 1.804 | 1.703 | 1.736 | 7,106,456 | -0.03(-1.64%) |
Mar 18, 2009 | 1.649 | 1.778 | 1.640 | 1.765 | 9,540,814 | +0.11(+6.88%) |
Mar 17, 2009 | 1.672 | 1.672 | 1.605 | 1.651 | 6,870,664 | -0.03(-1.56%) |
Mar 16, 2009 | 1.709 | 1.759 | 1.647 | 1.677 | 9,251,705 | -0.01(-0.55%) |
Mar 13, 2009 | 1.562 | 1.711 | 1.528 | 1.687 | 0 | +0.13(+8.64%) |
Mar 12, 2009 | 1.213 | 1.631 | 1.213 | 1.552 | 24,367,190 | +0.36(+29.95%) |
Mar 11, 2009 | 1.265 | 1.329 | 1.150 | 1.195 | 15,287,651 | -0.07(-5.73%) |
Mar 10, 2009 | 1.172 | 1.293 | 1.165 | 1.267 | 11,914,896 | +0.12(+10.75%) |
Mar 09, 2009 | 1.114 | 1.180 | 1.107 | 1.144 | 6,330,829 | +0.00(+0.00%) |
Mar 06, 2009 | 1.146 | 1.174 | 1.103 | 1.144 | 0 | -0.01(-0.97%) |
Mar 05, 2009 | 1.198 | 1.217 | 1.133 | 1.155 | 9,230,606 | -0.07(-5.34%) |
Mar 04, 2009 | 1.142 | 1.265 | 1.122 | 1.221 | 12,304,834 | +0.03(+2.83%) |
Mar 02, 2009 | 1.271 | 1.304 | 1.176 | 1.187 | 12,470,904 | -0.12(-9.00%) |
Feb 27, 2009 | 1.250 | 1.351 | 1.209 | 1.304 | 0 | +0.03(+2.19%) |
Feb 26, 2009 | 1.094 | 1.301 | 1.085 | 1.277 | 15,672,196 | +0.20(+18.51%) |
Feb 25, 2009 | 1.098 | 1.148 | 1.021 | 1.077 | 14,472,894 | -0.04(-3.67%) |
Feb 24, 2009 | 1.215 | 1.215 | 0.9579 | 1.118 | 25,651,132 | -0.09(-7.26%) |
Feb 23, 2009 | 1.219 | 1.263 | 1.185 | 1.206 | 8,963,213 | -0.03(-2.71%) |
Feb 20, 2009 | 1.286 | 1.299 | 1.176 | 1.239 | 5,120,923 | -0.07(-5.67%) |
Feb 19, 2009 | 1.312 | 1.362 | 1.301 | 1.314 | 5,107,014 | +0.02(+1.29%) |
Feb 18, 2009 | 1.373 | 1.373 | 1.280 | 1.297 | 4,623,781 | -0.07(-4.92%) |
Feb 17, 2009 | 1.366 | 1.394 | 1.349 | 1.364 | 7,179,564 | -0.05(-3.68%) |
Feb 13, 2009 | 1.401 | 1.495 | 1.388 | 1.416 | 9,199,842 | +0.02(+1.47%) |
Feb 12, 2009 | 1.441 | 1.476 | 1.370 | 1.396 | 13,328,648 | -0.11(-7.19%) |
Feb 11, 2009 | 1.485 | 1.541 | 1.480 | 1.504 | 5,241,242 | +0.02(+1.38%) |
Feb 10, 2009 | 1.534 | 1.575 | 1.461 | 1.483 | 7,632,983 | -0.07(-4.33%) |
Feb 09, 2009 | 1.606 | 1.606 | 1.521 | 1.550 | 5,734,092 | -0.05(-3.26%) |
Feb 06, 2009 | 1.519 | 1.636 | 1.502 | 1.603 | 15,093,258 | +0.10(+6.83%) |
Feb 05, 2009 | 1.545 | 1.588 | 1.459 | 1.500 | 12,728,976 | -0.07(-4.17%) |
Feb 04, 2009 | 1.632 | 1.644 | 1.528 | 1.565 | 6,478,617 | -0.06(-3.78%) |
Feb 03, 2009 | 1.625 | 1.653 | 1.593 | 1.627 | 7,369,041 | +0.01(+0.58%) |