Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.014 | 4.014 | 3.856 | 3.945 | 10,542,993 | -0.01(-0.34%) |
May 28, 2009 | 3.937 | 3.999 | 3.749 | 3.958 | 7,331,162 | +0.07(+1.85%) |
May 27, 2009 | 4.155 | 4.160 | 3.883 | 3.886 | 7,253,119 | -0.23(-5.50%) |
May 26, 2009 | 3.947 | 4.131 | 3.919 | 4.113 | 6,801,519 | +0.18(+4.61%) |
May 22, 2009 | 4.044 | 4.104 | 3.924 | 3.931 | 5,952,716 | -0.05(-1.22%) |
May 21, 2009 | 3.928 | 4.010 | 3.899 | 3.980 | 6,473,021 | +0.07(+1.84%) |
May 20, 2009 | 4.024 | 4.124 | 3.888 | 3.908 | 9,317,130 | -0.16(-3.83%) |
May 19, 2009 | 3.861 | 4.120 | 3.861 | 4.064 | 9,353,509 | +0.17(+4.28%) |
May 18, 2009 | 3.762 | 3.906 | 3.759 | 3.897 | 9,379,578 | +0.14(+3.76%) |
May 15, 2009 | 3.821 | 3.937 | 3.729 | 3.756 | 10,466,455 | -0.11(-2.80%) |
May 14, 2009 | 4.032 | 4.114 | 3.843 | 3.864 | 11,254,906 | -0.12(-3.02%) |
May 13, 2009 | 4.189 | 4.192 | 3.981 | 3.985 | 9,512,250 | -0.31(-7.14%) |
May 12, 2009 | 4.520 | 4.546 | 4.201 | 4.291 | 9,596,845 | -0.17(-3.87%) |
May 11, 2009 | 4.641 | 4.647 | 4.460 | 4.464 | 9,304,034 | -0.26(-5.44%) |
May 08, 2009 | 4.724 | 4.796 | 4.496 | 4.721 | 8,501,755 | +0.11(+2.48%) |
May 07, 2009 | 4.582 | 4.974 | 4.520 | 4.606 | 12,663,096 | +0.08(+1.86%) |
May 06, 2009 | 4.254 | 4.648 | 0.0012 | 4.523 | 10,914,619 | +0.03(+0.73%) |
May 05, 2009 | 4.564 | 4.637 | 4.389 | 4.490 | 6,851,791 | -0.03(-0.62%) |
May 04, 2009 | 4.242 | 4.533 | 4.214 | 4.518 | 7,786,339 | +0.27(+6.30%) |
May 01, 2009 | 4.120 | 4.279 | 4.060 | 4.250 | 5,796,392 | +0.12(+2.89%) |
Apr 30, 2009 | 4.312 | 4.353 | 4.122 | 4.131 | 9,226,238 | -0.11(-2.58%) |
Apr 29, 2009 | 4.256 | 4.317 | 4.190 | 4.240 | 5,928,275 | +0.04(+1.04%) |
Apr 28, 2009 | 4.274 | 4.311 | 4.156 | 4.197 | 5,287,975 | -0.10(-2.24%) |
Apr 27, 2009 | 4.433 | 4.559 | 4.268 | 4.293 | 6,055,282 | -0.20(-4.47%) |
Apr 24, 2009 | 4.325 | 4.519 | 4.304 | 4.493 | 9,117,490 | +0.27(+6.30%) |
Apr 23, 2009 | 4.279 | 4.398 | 4.169 | 4.227 | 12,224,921 | -0.12(-2.66%) |
Apr 22, 2009 | 4.108 | 4.480 | 4.108 | 4.342 | 7,251,056 | +0.15(+3.69%) |
Apr 21, 2009 | 4.021 | 4.246 | 4.009 | 4.188 | 8,223,578 | +0.09(+2.20%) |
Apr 20, 2009 | 4.322 | 4.350 | 4.072 | 4.098 | 5,905,034 | -0.39(-8.72%) |
Apr 17, 2009 | 4.391 | 4.518 | 4.355 | 4.490 | 4,639,545 | +0.11(+2.50%) |
Apr 16, 2009 | 4.148 | 4.408 | 4.148 | 4.380 | 6,124,307 | +0.23(+5.63%) |
Apr 15, 2009 | 4.125 | 4.227 | 4.096 | 4.147 | 5,685,498 | +0.03(+0.62%) |
Apr 14, 2009 | 3.975 | 4.297 | 3.963 | 4.121 | 9,600,429 | +0.13(+3.20%) |
Apr 13, 2009 | 3.863 | 4.027 | 3.822 | 3.993 | 6,552,699 | +0.02(+0.52%) |
Apr 09, 2009 | 4.029 | 4.036 | 3.948 | 3.973 | 11,512,251 | +0.10(+2.67%) |
Apr 08, 2009 | 3.895 | 4.002 | 3.788 | 3.869 | 6,351,990 | +0.00(+0.00%) |
Apr 07, 2009 | 3.935 | 3.979 | 3.801 | 3.869 | 6,811,030 | -0.20(-4.96%) |
Apr 06, 2009 | 4.026 | 4.086 | 3.881 | 4.071 | 11,431,553 | -0.03(-0.68%) |
Apr 03, 2009 | 3.565 | 4.099 | 3.540 | 4.099 | 16,417,609 | +0.54(+15.33%) |
Apr 02, 2009 | 3.428 | 3.692 | 3.424 | 3.554 | 12,975,909 | +0.23(+6.76%) |
Apr 01, 2009 | 3.147 | 3.351 | 3.116 | 3.329 | 9,207,683 | +0.08(+2.32%) |
Mar 31, 2009 | 3.238 | 3.307 | 3.146 | 3.254 | 4,828,400 | +0.01(+0.45%) |
Mar 30, 2009 | 3.292 | 3.292 | 3.062 | 3.239 | 12,531,197 | -0.32(-8.93%) |
Mar 26, 2009 | 3.492 | 3.576 | 3.463 | 3.557 | 5,477,406 | +0.13(+3.72%) |
Mar 25, 2009 | 3.357 | 3.573 | 3.332 | 3.429 | 8,748,535 | +0.08(+2.36%) |
Mar 24, 2009 | 3.375 | 3.435 | 3.323 | 3.350 | 5,786,140 | -0.08(-2.24%) |
Mar 23, 2009 | 3.284 | 3.433 | 3.281 | 3.427 | 6,756,985 | +0.37(+12.14%) |
Mar 20, 2009 | 3.164 | 3.176 | 3.014 | 3.056 | 16,046,682 | -0.11(-3.42%) |
Mar 19, 2009 | 3.101 | 3.188 | 3.026 | 3.164 | 12,799,731 | +0.13(+4.12%) |
Mar 18, 2009 | 2.865 | 3.056 | 2.811 | 3.039 | 11,407,613 | +0.21(+7.44%) |
Mar 17, 2009 | 2.815 | 2.849 | 2.749 | 2.828 | 6,614,316 | +0.01(+0.43%) |
Mar 16, 2009 | 2.748 | 2.888 | 2.748 | 2.816 | 7,534,675 | +0.09(+3.12%) |
Mar 13, 2009 | 2.665 | 2.773 | 2.651 | 2.731 | 0 | +0.05(+1.72%) |
Mar 12, 2009 | 2.591 | 2.687 | 2.500 | 2.685 | 8,672,655 | +0.13(+4.90%) |
Mar 11, 2009 | 2.494 | 2.601 | 2.483 | 2.559 | 11,208,753 | +0.09(+3.70%) |
Mar 10, 2009 | 2.484 | 2.562 | 2.441 | 2.468 | 11,501,301 | +0.04(+1.50%) |
Mar 09, 2009 | 2.412 | 2.523 | 2.388 | 2.432 | 10,929,286 | -0.03(-1.24%) |
Mar 06, 2009 | 2.580 | 2.661 | 2.405 | 2.462 | 0 | -0.20(-7.66%) |
Mar 05, 2009 | 2.880 | 2.973 | 2.664 | 2.666 | 13,311,477 | -0.32(-10.79%) |
Mar 04, 2009 | 2.877 | 3.023 | 2.877 | 2.989 | 6,827,300 | +0.07(+2.38%) |