Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.395 | 4.556 | 4.313 | 4.556 | 10,838,726 | +0.16(+3.66%) |
May 28, 2009 | 4.259 | 4.395 | 4.202 | 4.395 | 9,737,719 | +0.21(+5.12%) |
May 27, 2009 | 4.317 | 4.412 | 4.169 | 4.181 | 10,819,200 | -0.14(-3.24%) |
May 26, 2009 | 4.107 | 4.346 | 4.107 | 4.321 | 8,784,993 | +0.19(+4.69%) |
May 22, 2009 | 4.164 | 4.189 | 4.078 | 4.127 | 13,421,615 | -0.02(-0.40%) |
May 21, 2009 | 4.234 | 4.243 | 4.123 | 4.144 | 11,762,043 | -0.11(-2.61%) |
May 20, 2009 | 4.412 | 4.548 | 4.234 | 4.255 | 13,978,284 | -0.11(-2.46%) |
May 19, 2009 | 4.585 | 4.659 | 4.350 | 4.362 | 10,857,745 | -0.27(-5.78%) |
May 18, 2009 | 4.366 | 4.655 | 4.362 | 4.630 | 12,838,907 | +0.32(+7.35%) |
May 15, 2009 | 4.543 | 4.543 | 4.296 | 4.313 | 10,282,669 | -0.24(-5.25%) |
May 14, 2009 | 4.556 | 4.688 | 4.477 | 4.552 | 11,448,578 | +0.07(+1.66%) |
May 13, 2009 | 4.543 | 4.708 | 4.473 | 4.477 | 14,058,954 | -0.12(-2.51%) |
May 12, 2009 | 4.552 | 4.725 | 4.486 | 4.593 | 12,572,438 | -0.07(-1.41%) |
May 11, 2009 | 4.572 | 4.861 | 4.535 | 4.659 | 15,090,148 | +0.05(+0.98%) |
May 08, 2009 | 4.692 | 4.696 | 4.531 | 4.613 | 16,816,734 | +0.07(+1.54%) |
May 07, 2009 | 4.770 | 4.869 | 4.523 | 4.543 | 13,769,846 | -0.15(-3.16%) |
May 06, 2009 | 4.725 | 4.795 | 4.548 | 4.692 | 16,275,734 | +0.02(+0.35%) |
May 05, 2009 | 4.873 | 4.918 | 4.667 | 4.675 | 11,025,836 | -0.25(-5.02%) |
May 04, 2009 | 4.515 | 4.955 | 4.510 | 4.922 | 19,466,340 | +0.42(+9.33%) |
May 01, 2009 | 4.638 | 4.692 | 4.482 | 4.502 | 11,940,928 | -0.16(-3.36%) |
Apr 30, 2009 | 4.939 | 5.005 | 4.655 | 4.659 | 12,300,191 | -0.24(-4.96%) |
Apr 29, 2009 | 4.902 | 4.964 | 4.725 | 4.902 | 21,037,252 | +0.07(+1.45%) |
Apr 28, 2009 | 4.622 | 4.931 | 4.556 | 4.832 | 10,058,393 | +0.16(+3.35%) |
Apr 27, 2009 | 4.634 | 4.797 | 4.535 | 4.675 | 10,877,674 | -0.05(-0.96%) |
Apr 24, 2009 | 4.618 | 4.770 | 4.539 | 4.721 | 16,378,204 | +0.13(+2.78%) |
Apr 23, 2009 | 4.828 | 4.906 | 4.453 | 4.593 | 16,397,963 | -0.20(-4.21%) |
Apr 22, 2009 | 4.749 | 5.054 | 4.618 | 4.795 | 17,922,682 | -0.01(-0.17%) |
Apr 21, 2009 | 4.428 | 4.811 | 4.350 | 4.803 | 12,915,501 | +0.30(+6.78%) |
Apr 20, 2009 | 5.009 | 5.021 | 4.482 | 4.498 | 14,487,015 | -0.56(-11.15%) |
Apr 17, 2009 | 4.856 | 5.170 | 4.642 | 5.062 | 16,698,471 | +0.21(+4.33%) |
Apr 16, 2009 | 4.898 | 4.918 | 4.659 | 4.852 | 16,115,683 | -0.01(-0.17%) |
Apr 15, 2009 | 4.675 | 4.885 | 4.548 | 4.861 | 12,884,392 | +0.16(+3.33%) |
Apr 14, 2009 | 5.058 | 5.067 | 4.683 | 4.704 | 13,685,125 | -0.35(-7.00%) |
Apr 13, 2009 | 4.585 | 5.124 | 4.585 | 5.058 | 14,542,595 | +0.25(+5.14%) |
Apr 09, 2009 | 4.383 | 4.815 | 4.321 | 4.811 | 20,618,022 | +0.59(+13.95%) |
Apr 08, 2009 | 4.370 | 4.428 | 4.131 | 4.222 | 13,014,075 | -0.13(-2.94%) |
Apr 07, 2009 | 4.325 | 4.416 | 4.313 | 4.350 | 12,660,517 | -0.05(-1.03%) |
Apr 06, 2009 | 4.531 | 4.589 | 4.325 | 4.395 | 12,508,417 | -0.28(-5.99%) |
Apr 03, 2009 | 4.667 | 4.679 | 4.510 | 4.675 | 8,438,276 | +0.01(+0.27%) |
Apr 02, 2009 | 4.696 | 4.836 | 4.601 | 4.663 | 11,342,741 | +0.10(+2.17%) |
Apr 01, 2009 | 4.424 | 4.651 | 4.263 | 4.564 | 12,799,461 | -0.04(-0.81%) |
Mar 31, 2009 | 4.445 | 4.638 | 4.445 | 4.601 | 11,390,501 | +0.22(+4.98%) |
Mar 30, 2009 | 4.568 | 4.568 | 4.354 | 4.383 | 14,093,563 | -0.42(-8.83%) |
Mar 26, 2009 | 4.712 | 4.811 | 4.531 | 4.807 | 15,545,334 | +0.14(+3.00%) |
Mar 25, 2009 | 4.613 | 4.795 | 4.395 | 4.667 | 17,877,232 | +0.11(+2.35%) |
Mar 24, 2009 | 4.613 | 4.819 | 4.531 | 4.560 | 24,455,786 | -0.15(-3.23%) |
Mar 23, 2009 | 4.420 | 4.712 | 4.399 | 4.712 | 20,272,842 | +0.53(+12.60%) |
Mar 20, 2009 | 4.469 | 4.469 | 4.185 | 4.185 | 22,256,778 | -0.17(-3.92%) |
Mar 19, 2009 | 4.510 | 4.543 | 4.280 | 4.356 | 30,696,266 | -0.08(-1.90%) |
Mar 18, 2009 | 4.074 | 4.440 | 3.954 | 4.440 | 20,564,490 | +0.36(+8.89%) |
Mar 17, 2009 | 3.996 | 4.078 | 3.851 | 4.078 | 17,175,240 | +0.09(+2.27%) |
Mar 16, 2009 | 4.000 | 4.202 | 3.963 | 3.987 | 27,937,306 | +0.09(+2.22%) |
Mar 13, 2009 | 3.971 | 4.000 | 3.823 | 3.901 | 0 | +0.01(+0.21%) |
Mar 12, 2009 | 3.547 | 3.897 | 3.411 | 3.893 | 20,966,994 | +0.37(+10.66%) |
Mar 11, 2009 | 3.753 | 3.794 | 3.456 | 3.518 | 20,698,310 | -0.19(-5.11%) |
Mar 10, 2009 | 3.472 | 3.720 | 3.419 | 3.707 | 25,251,896 | +0.33(+9.62%) |
Mar 09, 2009 | 3.250 | 3.398 | 3.163 | 3.382 | 22,029,260 | +0.09(+2.75%) |
Mar 06, 2009 | 3.295 | 3.448 | 3.172 | 3.291 | 0 | +0.04(+1.14%) |
Mar 05, 2009 | 3.571 | 3.621 | 3.221 | 3.254 | 26,417,400 | -0.39(-10.63%) |
Mar 04, 2009 | 3.893 | 3.913 | 3.621 | 3.641 | 21,573,722 | -0.15(-4.02%) |