Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 3.255 | 3.486 | 3.247 | 3.334 | 2,047,864 | +0.14(+4.23%) |
Apr 29, 2009 | 3.064 | 3.271 | 3.064 | 3.199 | 1,582,421 | +0.21(+6.91%) |
Apr 28, 2009 | 2.968 | 3.096 | 2.944 | 2.992 | 912,650 | -0.04(-1.31%) |
Apr 27, 2009 | 3.096 | 3.159 | 2.960 | 3.032 | 894,122 | -0.16(-4.99%) |
Apr 24, 2009 | 3.024 | 3.271 | 2.984 | 3.191 | 1,521,613 | +0.21(+6.93%) |
Apr 23, 2009 | 3.064 | 3.120 | 2.825 | 2.984 | 1,284,771 | -0.06(-2.09%) |
Apr 22, 2009 | 2.897 | 3.159 | 2.841 | 3.048 | 1,542,111 | +0.09(+2.96%) |
Apr 21, 2009 | 2.769 | 3.016 | 2.698 | 2.960 | 1,101,147 | +0.17(+5.98%) |
Apr 20, 2009 | 2.913 | 3.040 | 2.658 | 2.793 | 1,543,129 | -0.16(-5.39%) |
Apr 17, 2009 | 3.104 | 3.104 | 2.841 | 2.952 | 1,872,797 | -0.14(-4.63%) |
Apr 16, 2009 | 3.016 | 3.167 | 2.865 | 3.096 | 1,494,697 | +0.12(+4.01%) |
Apr 15, 2009 | 2.865 | 3.032 | 2.865 | 2.976 | 1,496,985 | +0.05(+1.63%) |
Apr 14, 2009 | 3.167 | 3.183 | 2.897 | 2.929 | 2,025,458 | -0.32(-9.80%) |
Apr 13, 2009 | 3.104 | 3.295 | 3.040 | 3.247 | 1,136,735 | +0.07(+2.26%) |
Apr 09, 2009 | 2.992 | 3.175 | 2.929 | 3.175 | 1,347,022 | +0.28(+9.62%) |
Apr 08, 2009 | 2.746 | 2.897 | 2.706 | 2.897 | 1,314,362 | +0.19(+7.06%) |
Apr 07, 2009 | 2.921 | 2.929 | 2.674 | 2.706 | 1,557,498 | -0.29(-9.57%) |
Apr 06, 2009 | 2.984 | 3.032 | 2.801 | 2.992 | 1,379,404 | -0.05(-1.57%) |
Apr 03, 2009 | 3.040 | 3.056 | 2.793 | 3.040 | 1,314,242 | +0.00(+0.00%) |
Apr 02, 2009 | 2.753 | 3.112 | 2.706 | 3.040 | 2,419,517 | +0.40(+15.06%) |
Apr 01, 2009 | 2.555 | 2.714 | 2.427 | 2.642 | 1,977,597 | +0.02(+0.61%) |
Mar 31, 2009 | 2.507 | 2.706 | 2.395 | 2.626 | 4,073,675 | +0.08(+3.12%) |
Mar 30, 2009 | 2.618 | 2.682 | 2.149 | 2.547 | 10,435,622 | +0.06(+2.56%) |
Mar 26, 2009 | 2.196 | 2.483 | 2.165 | 2.483 | 2,474,815 | +0.33(+15.13%) |
Mar 25, 2009 | 2.077 | 2.181 | 1.918 | 2.157 | 4,412,021 | +0.12(+5.86%) |
Mar 24, 2009 | 2.077 | 2.157 | 2.021 | 2.037 | 2,015,675 | -0.12(-5.54%) |
Mar 23, 2009 | 2.069 | 2.157 | 2.055 | 2.157 | 3,116,818 | +0.25(+13.39%) |
Mar 20, 2009 | 2.117 | 2.117 | 1.870 | 1.902 | 2,985,401 | -0.23(-10.82%) |
Mar 19, 2009 | 2.340 | 2.340 | 2.085 | 2.133 | 1,278,414 | -0.15(-6.62%) |
Mar 18, 2009 | 2.308 | 2.356 | 2.101 | 2.284 | 2,313,337 | -0.10(-4.01%) |
Mar 17, 2009 | 1.974 | 2.379 | 1.886 | 2.379 | 1,886,977 | +0.41(+20.56%) |
Mar 16, 2009 | 2.181 | 2.181 | 1.934 | 1.974 | 1,425,964 | -0.10(-4.62%) |
Mar 13, 2009 | 2.045 | 2.109 | 1.799 | 2.069 | 0 | +0.03(+1.56%) |
Mar 12, 2009 | 1.775 | 2.053 | 1.703 | 2.037 | 1,977,010 | +0.29(+16.90%) |
Mar 11, 2009 | 1.886 | 1.958 | 1.727 | 1.743 | 2,012,187 | -0.12(-6.41%) |
Mar 10, 2009 | 1.671 | 1.886 | 1.647 | 1.862 | 2,209,287 | +0.25(+15.27%) |
Mar 09, 2009 | 1.544 | 1.743 | 1.496 | 1.615 | 2,537,954 | +0.04(+2.53%) |
Mar 06, 2009 | 1.289 | 1.576 | 1.226 | 1.576 | 0 | +0.26(+19.64%) |
Mar 05, 2009 | 1.440 | 1.464 | 1.241 | 1.317 | 1,256,215 | -0.08(-5.43%) |
Mar 04, 2009 | 1.305 | 1.568 | 1.281 | 1.393 | 3,355,296 | +0.01(+0.57%) |
Mar 02, 2009 | 1.663 | 1.679 | 1.377 | 1.385 | 2,024,657 | -0.33(-19.07%) |
Feb 27, 2009 | 1.679 | 1.767 | 1.552 | 1.711 | 0 | -0.02(-0.92%) |
Feb 26, 2009 | 1.854 | 1.942 | 1.711 | 1.727 | 1,594,925 | -0.10(-5.24%) |
Feb 25, 2009 | 2.077 | 2.077 | 1.759 | 1.822 | 1,786,105 | -0.24(-11.58%) |
Feb 24, 2009 | 2.053 | 2.141 | 1.966 | 2.061 | 2,849,470 | +0.10(+5.28%) |
Feb 23, 2009 | 2.101 | 2.181 | 1.958 | 1.958 | 1,442,287 | -0.11(-5.38%) |
Feb 20, 2009 | 2.157 | 2.196 | 1.934 | 2.069 | 1,339,184 | -0.14(-6.48%) |
Feb 19, 2009 | 2.173 | 2.364 | 2.117 | 2.212 | 1,369,329 | +0.14(+6.92%) |
Feb 18, 2009 | 2.252 | 2.252 | 1.990 | 2.069 | 1,982,814 | -0.14(-6.48%) |
Feb 17, 2009 | 2.459 | 2.539 | 2.149 | 2.212 | 1,592,655 | -0.27(-10.90%) |
Feb 13, 2009 | 2.650 | 2.769 | 2.443 | 2.483 | 1,155,480 | -0.18(-6.59%) |
Feb 12, 2009 | 2.801 | 2.801 | 2.435 | 2.658 | 2,142,245 | -0.10(-3.47%) |
Feb 11, 2009 | 3.008 | 3.120 | 2.746 | 2.753 | 1,675,941 | -0.25(-8.47%) |
Feb 10, 2009 | 3.096 | 3.326 | 3.000 | 3.008 | 3,053,299 | -0.11(-3.57%) |
Feb 09, 2009 | 2.929 | 3.215 | 2.913 | 3.120 | 2,492,974 | +0.18(+6.23%) |
Feb 06, 2009 | 2.809 | 3.016 | 2.753 | 2.937 | 4,655,826 | +0.18(+6.34%) |
Feb 05, 2009 | 3.581 | 3.661 | 2.435 | 2.761 | 9,129,744 | -0.60(-17.77%) |
Feb 04, 2009 | 5.316 | 5.316 | 3.358 | 3.358 | 4,181,697 | -1.94(-36.64%) |
Feb 03, 2009 | 5.658 | 5.658 | 5.197 | 5.300 | 982,401 | -0.31(-5.53%) |