Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.417 | 4.548 | 4.354 | 4.548 | 13,693,515 | +0.18(+4.24%) |
May 28, 2009 | 4.446 | 4.478 | 4.183 | 4.363 | 17,179,074 | -0.00(-0.11%) |
May 27, 2009 | 4.480 | 4.587 | 4.341 | 4.368 | 21,655,488 | -0.16(-3.49%) |
May 26, 2009 | 4.066 | 4.548 | 4.059 | 4.526 | 22,703,382 | +0.40(+9.60%) |
May 22, 2009 | 4.268 | 4.290 | 4.130 | 4.130 | 13,148,641 | -0.10(-2.32%) |
May 21, 2009 | 4.220 | 4.300 | 4.081 | 4.228 | 15,640,559 | -0.11(-2.50%) |
May 20, 2009 | 4.507 | 4.657 | 4.329 | 4.336 | 21,705,766 | -0.08(-1.87%) |
May 19, 2009 | 4.414 | 4.524 | 4.319 | 4.419 | 17,947,740 | +0.01(+0.17%) |
May 18, 2009 | 4.232 | 4.455 | 4.205 | 4.412 | 16,557,788 | +0.28(+6.77%) |
May 15, 2009 | 4.164 | 4.256 | 4.057 | 4.132 | 18,522,614 | -0.05(-1.28%) |
May 14, 2009 | 4.084 | 4.312 | 4.023 | 4.186 | 18,996,090 | +0.12(+2.87%) |
May 13, 2009 | 4.315 | 4.339 | 4.049 | 4.069 | 26,336,416 | -0.40(-9.03%) |
May 12, 2009 | 4.660 | 4.704 | 4.317 | 4.473 | 23,043,450 | -0.12(-2.65%) |
May 11, 2009 | 4.568 | 4.670 | 4.512 | 4.594 | 18,015,990 | -0.14(-2.98%) |
May 08, 2009 | 4.609 | 4.767 | 4.495 | 4.735 | 21,264,170 | +0.29(+6.45%) |
May 07, 2009 | 4.803 | 4.818 | 4.361 | 4.448 | 24,857,002 | -0.20(-4.39%) |
May 06, 2009 | 4.738 | 4.784 | 4.475 | 4.653 | 21,146,632 | +0.02(+0.47%) |
May 05, 2009 | 4.640 | 4.679 | 4.495 | 4.631 | 15,670,923 | -0.04(-0.94%) |
May 04, 2009 | 4.461 | 4.689 | 4.407 | 4.675 | 19,262,936 | +0.31(+7.11%) |
May 01, 2009 | 4.324 | 4.443 | 4.285 | 4.364 | 24,582,858 | +0.05(+1.15%) |
Apr 30, 2009 | 4.533 | 4.616 | 4.315 | 4.315 | 26,377,278 | -0.09(-1.93%) |
Apr 29, 2009 | 4.191 | 4.499 | 4.159 | 4.400 | 29,974,174 | +0.31(+7.68%) |
Apr 28, 2009 | 3.962 | 4.220 | 3.940 | 4.086 | 20,420,918 | +0.02(+0.42%) |
Apr 27, 2009 | 4.015 | 4.188 | 3.981 | 4.069 | 21,513,222 | -0.07(-1.70%) |
Apr 24, 2009 | 4.069 | 4.273 | 4.001 | 4.139 | 32,541,390 | +0.14(+3.40%) |
Apr 23, 2009 | 4.076 | 4.088 | 3.870 | 4.003 | 21,759,028 | -0.03(-0.84%) |
Apr 22, 2009 | 3.911 | 4.254 | 3.887 | 4.037 | 39,117,836 | -0.00(-0.06%) |
Apr 21, 2009 | 3.731 | 4.062 | 3.714 | 4.040 | 35,209,108 | +0.26(+6.82%) |
Apr 20, 2009 | 4.037 | 4.074 | 3.758 | 3.782 | 23,648,910 | -0.43(-10.12%) |
Apr 17, 2009 | 4.142 | 4.293 | 4.062 | 4.208 | 21,819,924 | +0.09(+2.06%) |
Apr 16, 2009 | 4.003 | 4.193 | 3.865 | 4.122 | 28,816,932 | +0.22(+5.61%) |
Apr 15, 2009 | 3.736 | 3.930 | 3.721 | 3.904 | 20,693,848 | +0.11(+2.82%) |
Apr 14, 2009 | 3.906 | 3.996 | 3.780 | 3.797 | 25,448,026 | -0.23(-5.68%) |
Apr 13, 2009 | 3.945 | 4.084 | 3.855 | 4.025 | 23,194,912 | +0.02(+0.42%) |
Apr 09, 2009 | 3.804 | 4.037 | 3.770 | 4.008 | 32,825,286 | +0.39(+10.90%) |
Apr 08, 2009 | 3.510 | 3.626 | 3.461 | 3.614 | 23,591,858 | +0.15(+4.28%) |
Apr 07, 2009 | 3.614 | 3.672 | 3.449 | 3.466 | 19,315,326 | -0.27(-7.23%) |
Apr 06, 2009 | 3.758 | 3.782 | 3.600 | 3.736 | 21,411,882 | -0.12(-3.21%) |
Apr 03, 2009 | 3.741 | 3.862 | 3.655 | 3.860 | 23,647,044 | +0.12(+3.12%) |
Apr 02, 2009 | 3.626 | 3.857 | 3.575 | 3.743 | 53,570,648 | +0.32(+9.38%) |
Apr 01, 2009 | 3.181 | 3.441 | 3.147 | 3.422 | 22,941,372 | +0.14(+4.30%) |
Mar 31, 2009 | 3.315 | 3.497 | 3.227 | 3.281 | 38,252,964 | +0.05(+1.50%) |
Mar 30, 2009 | 3.240 | 3.259 | 3.089 | 3.232 | 33,913,872 | -0.45(-12.33%) |
Mar 26, 2009 | 3.512 | 3.697 | 3.439 | 3.687 | 48,451,896 | +0.28(+8.10%) |
Mar 25, 2009 | 3.300 | 3.505 | 3.116 | 3.411 | 49,439,692 | +0.16(+4.89%) |
Mar 24, 2009 | 3.422 | 3.490 | 3.232 | 3.252 | 36,766,880 | -0.26(-7.47%) |
Mar 23, 2009 | 3.278 | 3.519 | 3.261 | 3.514 | 50,583,496 | +0.50(+16.72%) |
Mar 20, 2009 | 3.274 | 3.305 | 2.994 | 3.011 | 45,691,824 | -0.22(-6.71%) |
Mar 19, 2009 | 3.390 | 3.400 | 3.184 | 3.227 | 38,746,116 | -0.07(-2.21%) |
Mar 18, 2009 | 3.047 | 3.347 | 2.999 | 3.300 | 47,882,612 | +0.22(+7.19%) |
Mar 17, 2009 | 2.836 | 3.084 | 2.787 | 3.079 | 28,349,726 | +0.26(+9.04%) |
Mar 16, 2009 | 2.994 | 3.052 | 2.807 | 2.824 | 76,913,688 | -0.11(-3.73%) |
Mar 13, 2009 | 2.928 | 2.967 | 2.836 | 2.933 | 0 | +0.07(+2.38%) |
Mar 12, 2009 | 2.529 | 2.899 | 2.466 | 2.865 | 45,476,344 | +0.31(+12.19%) |
Mar 11, 2009 | 2.600 | 2.709 | 2.508 | 2.554 | 45,194,008 | +0.00(+0.10%) |
Mar 10, 2009 | 2.359 | 2.571 | 2.347 | 2.551 | 62,552,752 | +0.29(+12.98%) |
Mar 09, 2009 | 2.311 | 2.422 | 2.238 | 2.258 | 34,108,520 | -0.11(-4.48%) |
Mar 06, 2009 | 2.391 | 2.454 | 2.245 | 2.364 | 0 | -0.01(-0.51%) |
Mar 05, 2009 | 2.522 | 2.578 | 2.371 | 2.376 | 34,470,932 | -0.25(-9.69%) |
Mar 04, 2009 | 2.595 | 2.712 | 2.520 | 2.631 | 31,324,076 | +0.02(+0.82%) |