Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.570 | 4.636 | 4.454 | 4.587 | 1,422,650 | +0.02(+0.55%) |
May 28, 2009 | 4.529 | 4.595 | 4.371 | 4.562 | 1,013,879 | +0.09(+2.04%) |
May 27, 2009 | 4.388 | 4.620 | 4.388 | 4.471 | 1,832,751 | +0.08(+1.89%) |
May 26, 2009 | 4.330 | 4.520 | 4.255 | 4.388 | 2,025,568 | +0.02(+0.38%) |
May 22, 2009 | 4.529 | 4.570 | 4.296 | 4.371 | 1,105,837 | -0.14(-3.13%) |
May 21, 2009 | 4.562 | 4.703 | 4.437 | 4.512 | 1,682,802 | -0.20(-4.23%) |
May 20, 2009 | 4.744 | 4.894 | 4.686 | 4.711 | 2,178,672 | +0.02(+0.53%) |
May 19, 2009 | 4.520 | 4.777 | 4.471 | 4.686 | 2,042,103 | +0.12(+2.54%) |
May 18, 2009 | 4.495 | 4.670 | 4.495 | 4.570 | 2,107,084 | +0.11(+2.42%) |
May 15, 2009 | 4.471 | 4.628 | 4.413 | 4.462 | 1,248,489 | -0.01(-0.19%) |
May 14, 2009 | 4.346 | 4.537 | 4.313 | 4.471 | 2,365,046 | +0.12(+2.86%) |
May 13, 2009 | 4.578 | 4.628 | 4.330 | 4.346 | 2,650,633 | -0.29(-6.26%) |
May 12, 2009 | 4.686 | 4.728 | 4.504 | 4.636 | 2,380,869 | +0.02(+0.54%) |
May 11, 2009 | 4.761 | 4.852 | 4.599 | 4.612 | 3,648,690 | -0.27(-5.44%) |
May 08, 2009 | 5.093 | 5.217 | 4.869 | 4.877 | 3,236,976 | -0.11(-2.24%) |
May 07, 2009 | 5.342 | 5.458 | 4.985 | 4.989 | 2,670,927 | -0.30(-5.72%) |
May 06, 2009 | 5.267 | 5.383 | 5.134 | 5.292 | 1,908,471 | +0.08(+1.59%) |
May 05, 2009 | 5.300 | 5.350 | 5.167 | 5.209 | 2,250,250 | +0.02(+0.48%) |
May 04, 2009 | 5.060 | 5.350 | 5.010 | 5.184 | 1,939,059 | +0.12(+2.29%) |
May 01, 2009 | 4.943 | 5.151 | 4.943 | 5.068 | 2,729,630 | +0.20(+4.09%) |
Apr 30, 2009 | 4.952 | 5.093 | 4.869 | 4.869 | 3,221,055 | -0.01(-0.17%) |
Apr 29, 2009 | 4.446 | 4.902 | 4.446 | 4.877 | 3,292,270 | +0.46(+10.32%) |
Apr 28, 2009 | 4.711 | 4.769 | 4.263 | 4.421 | 4,322,484 | +0.14(+3.29%) |
Apr 27, 2009 | 4.230 | 4.346 | 4.205 | 4.280 | 1,516,508 | -0.02(-0.39%) |
Apr 24, 2009 | 4.305 | 4.354 | 4.147 | 4.296 | 1,656,545 | +0.05(+1.17%) |
Apr 23, 2009 | 4.230 | 4.313 | 4.056 | 4.247 | 2,095,086 | +0.04(+0.99%) |
Apr 22, 2009 | 4.039 | 4.247 | 3.940 | 4.205 | 2,646,407 | +0.12(+2.84%) |
Apr 21, 2009 | 3.732 | 4.097 | 3.600 | 4.089 | 2,070,398 | +0.41(+11.04%) |
Apr 20, 2009 | 3.882 | 3.882 | 3.591 | 3.683 | 1,788,327 | -0.28(-7.11%) |
Apr 17, 2009 | 3.525 | 3.998 | 3.268 | 3.965 | 1,515,542 | +0.12(+3.02%) |
Apr 16, 2009 | 3.567 | 3.882 | 3.567 | 3.849 | 1,928,967 | +0.30(+8.41%) |
Apr 15, 2009 | 3.542 | 3.940 | 3.359 | 3.550 | 1,632,336 | -0.01(-0.23%) |
Apr 14, 2009 | 3.401 | 3.708 | 3.376 | 3.558 | 1,737,663 | +0.12(+3.37%) |
Apr 13, 2009 | 3.426 | 3.492 | 3.343 | 3.442 | 940,943 | -0.02(-0.72%) |
Apr 09, 2009 | 3.168 | 3.467 | 3.152 | 3.467 | 1,522,960 | +0.34(+10.88%) |
Apr 08, 2009 | 3.085 | 3.218 | 3.085 | 3.127 | 926,583 | +0.03(+1.07%) |
Apr 07, 2009 | 3.251 | 3.251 | 3.061 | 3.094 | 1,671,216 | -0.22(-6.52%) |
Apr 06, 2009 | 3.318 | 3.359 | 3.168 | 3.309 | 1,551,747 | -0.03(-0.99%) |
Apr 03, 2009 | 3.110 | 3.367 | 3.044 | 3.343 | 2,239,528 | +0.23(+7.47%) |
Apr 02, 2009 | 3.168 | 3.276 | 3.085 | 3.110 | 1,722,554 | +0.02(+0.81%) |
Apr 01, 2009 | 2.828 | 3.085 | 2.770 | 3.085 | 847,934 | +0.20(+6.90%) |
Mar 31, 2009 | 2.845 | 2.953 | 2.845 | 2.886 | 1,219,311 | +0.02(+0.87%) |
Mar 30, 2009 | 2.903 | 2.903 | 2.737 | 2.862 | 1,499,288 | -0.12(-3.90%) |
Mar 26, 2009 | 2.704 | 3.036 | 2.671 | 2.978 | 2,704,384 | +0.31(+11.49%) |
Mar 25, 2009 | 2.480 | 2.862 | 2.480 | 2.671 | 2,168,146 | +0.17(+6.62%) |
Mar 24, 2009 | 2.488 | 2.555 | 2.414 | 2.505 | 2,165,901 | -0.02(-0.98%) |
Mar 23, 2009 | 2.439 | 2.530 | 2.430 | 2.530 | 956,758 | +0.20(+8.54%) |
Mar 20, 2009 | 2.447 | 2.472 | 2.289 | 2.331 | 937,463 | -0.10(-4.26%) |
Mar 19, 2009 | 2.372 | 2.472 | 2.356 | 2.434 | 1,477,253 | +0.05(+1.91%) |
Mar 18, 2009 | 2.239 | 2.397 | 2.181 | 2.389 | 1,472,520 | +0.13(+5.88%) |
Mar 17, 2009 | 2.198 | 2.322 | 2.123 | 2.256 | 1,617,352 | +0.05(+2.26%) |
Mar 16, 2009 | 2.281 | 2.322 | 2.181 | 2.206 | 981,324 | -0.06(-2.56%) |
Mar 13, 2009 | 2.347 | 2.364 | 2.239 | 2.264 | 0 | -0.05(-2.15%) |
Mar 12, 2009 | 2.090 | 2.455 | 2.065 | 2.314 | 1,895,445 | +0.22(+10.28%) |
Mar 11, 2009 | 2.074 | 2.165 | 2.074 | 2.098 | 1,282,167 | +0.03(+1.61%) |
Mar 10, 2009 | 1.875 | 2.074 | 1.841 | 2.065 | 1,342,446 | +0.23(+12.67%) |
Mar 09, 2009 | 1.808 | 2.040 | 1.808 | 1.833 | 1,357,070 | -0.03(-1.78%) |
Mar 06, 2009 | 1.916 | 1.966 | 1.783 | 1.866 | 0 | -0.03(-1.75%) |
Mar 05, 2009 | 1.991 | 2.115 | 1.841 | 1.899 | 1,732,538 | -0.16(-7.66%) |
Mar 04, 2009 | 2.032 | 2.090 | 1.991 | 2.057 | 1,368,004 | +0.07(+3.77%) |