Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.823 | 3.840 | 3.758 | 3.823 | 5,685,127 | +0.03(+0.85%) |
May 28, 2009 | 3.734 | 3.812 | 3.673 | 3.791 | 26,468,918 | +0.10(+2.80%) |
May 27, 2009 | 3.769 | 3.801 | 3.673 | 3.687 | 7,557,012 | -0.04(-0.96%) |
May 26, 2009 | 3.595 | 3.744 | 3.584 | 3.723 | 7,034,529 | +0.12(+3.36%) |
May 22, 2009 | 3.613 | 3.648 | 3.577 | 3.602 | 4,845,139 | +0.08(+2.33%) |
May 21, 2009 | 3.492 | 3.545 | 3.474 | 3.520 | 10,761,597 | +0.02(+0.61%) |
May 20, 2009 | 3.591 | 3.620 | 3.492 | 3.499 | 7,273,184 | -0.05(-1.40%) |
May 19, 2009 | 3.513 | 3.609 | 3.499 | 3.548 | 6,122,663 | +0.06(+1.73%) |
May 18, 2009 | 3.331 | 3.488 | 3.331 | 3.488 | 6,651,931 | +0.23(+6.99%) |
May 15, 2009 | 3.310 | 3.351 | 3.228 | 3.260 | 6,117,122 | -0.09(-2.66%) |
May 14, 2009 | 3.242 | 3.388 | 3.232 | 3.349 | 3,872,958 | +0.07(+2.28%) |
May 13, 2009 | 3.349 | 3.392 | 3.260 | 3.274 | 19,546,334 | -0.24(-6.79%) |
May 12, 2009 | 3.527 | 3.556 | 3.435 | 3.513 | 9,272,844 | +0.02(+0.61%) |
May 11, 2009 | 3.481 | 3.548 | 3.459 | 3.492 | 3,730,919 | -0.14(-3.82%) |
May 08, 2009 | 3.470 | 3.630 | 3.463 | 3.630 | 4,519,785 | +0.33(+9.91%) |
May 07, 2009 | 3.459 | 3.467 | 3.278 | 3.303 | 5,602,343 | -0.16(-4.72%) |
May 06, 2009 | 3.381 | 3.516 | 3.335 | 3.467 | 6,535,375 | +0.13(+3.84%) |
May 05, 2009 | 3.385 | 3.395 | 3.310 | 3.338 | 7,804,717 | -0.06(-1.68%) |
May 04, 2009 | 3.235 | 3.413 | 3.221 | 3.395 | 10,203,836 | +0.10(+3.14%) |
May 01, 2009 | 3.193 | 3.410 | 3.193 | 3.292 | 5,242,952 | +0.04(+1.09%) |
Apr 30, 2009 | 3.242 | 3.338 | 3.232 | 3.257 | 6,903,614 | +0.09(+2.92%) |
Apr 29, 2009 | 3.132 | 3.193 | 3.118 | 3.164 | 4,690,375 | +0.19(+6.34%) |
Apr 28, 2009 | 2.883 | 3.032 | 2.858 | 2.975 | 9,461,815 | -0.04(-1.18%) |
Apr 27, 2009 | 3.054 | 3.111 | 3.000 | 3.011 | 5,687,681 | -0.15(-4.84%) |
Apr 24, 2009 | 3.146 | 3.200 | 3.107 | 3.164 | 6,199,891 | +0.09(+2.77%) |
Apr 23, 2009 | 3.043 | 3.093 | 2.968 | 3.079 | 5,167,007 | +0.08(+2.73%) |
Apr 22, 2009 | 2.929 | 3.093 | 2.911 | 2.997 | 7,971,590 | -0.05(-1.75%) |
Apr 21, 2009 | 2.847 | 3.054 | 2.840 | 3.050 | 15,160,937 | +0.10(+3.38%) |
Apr 20, 2009 | 3.068 | 3.068 | 2.943 | 2.951 | 11,984,551 | -0.25(-7.79%) |
Apr 17, 2009 | 3.161 | 3.242 | 3.121 | 3.200 | 6,281,950 | +0.03(+0.90%) |
Apr 16, 2009 | 3.153 | 3.200 | 3.100 | 3.171 | 4,951,662 | +0.06(+1.94%) |
Apr 15, 2009 | 3.007 | 3.125 | 2.986 | 3.111 | 7,092,779 | +0.06(+1.98%) |
Apr 14, 2009 | 3.068 | 3.150 | 3.047 | 3.050 | 7,803,744 | -0.15(-4.67%) |
Apr 13, 2009 | 3.200 | 3.232 | 3.064 | 3.200 | 8,490,952 | +0.07(+2.39%) |
Apr 09, 2009 | 3.022 | 3.125 | 2.993 | 3.125 | 5,626,214 | +0.31(+11.14%) |
Apr 08, 2009 | 2.790 | 2.851 | 2.758 | 2.812 | 4,042,647 | +0.09(+3.13%) |
Apr 07, 2009 | 2.726 | 2.787 | 2.709 | 2.726 | 10,961,897 | -0.07(-2.67%) |
Apr 06, 2009 | 2.769 | 2.801 | 2.730 | 2.801 | 8,695,458 | -0.08(-2.84%) |
Apr 03, 2009 | 2.815 | 2.901 | 2.769 | 2.883 | 9,939,217 | +0.12(+4.38%) |
Apr 02, 2009 | 2.705 | 2.837 | 2.705 | 2.762 | 9,570,361 | +0.22(+8.53%) |
Apr 01, 2009 | 2.431 | 2.552 | 2.424 | 2.545 | 8,161,034 | +0.09(+3.62%) |
Mar 31, 2009 | 2.360 | 2.488 | 2.353 | 2.456 | 9,498,914 | +0.17(+7.31%) |
Mar 30, 2009 | 2.345 | 2.345 | 2.278 | 2.289 | 5,791,770 | -0.38(-14.38%) |
Mar 26, 2009 | 2.634 | 2.687 | 2.598 | 2.673 | 5,619,648 | +0.04(+1.35%) |
Mar 25, 2009 | 2.602 | 2.673 | 2.516 | 2.637 | 6,553,739 | +0.07(+2.77%) |
Mar 24, 2009 | 2.595 | 2.676 | 2.555 | 2.566 | 10,269,964 | -0.14(-5.01%) |
Mar 23, 2009 | 2.598 | 2.716 | 2.591 | 2.701 | 8,315,348 | +0.27(+11.29%) |
Mar 20, 2009 | 2.445 | 2.477 | 2.385 | 2.427 | 7,251,288 | -0.04(-1.73%) |
Mar 19, 2009 | 2.577 | 2.588 | 2.466 | 2.470 | 8,141,560 | -0.05(-1.84%) |
Mar 18, 2009 | 2.360 | 2.523 | 2.306 | 2.516 | 4,840,085 | +0.11(+4.43%) |
Mar 17, 2009 | 2.296 | 2.420 | 2.264 | 2.410 | 4,843,201 | +0.14(+6.11%) |
Mar 16, 2009 | 2.353 | 2.385 | 2.271 | 2.271 | 16,219,423 | -0.02(-0.93%) |
Mar 13, 2009 | 2.274 | 2.292 | 2.200 | 2.292 | 0 | +0.05(+2.38%) |
Mar 12, 2009 | 2.068 | 2.249 | 2.032 | 2.239 | 9,091,723 | +0.16(+7.52%) |
Mar 11, 2009 | 2.121 | 2.164 | 2.039 | 2.082 | 8,763,980 | +0.04(+1.74%) |
Mar 10, 2009 | 1.936 | 2.047 | 1.933 | 2.047 | 20,981,588 | +0.30(+17.35%) |
Mar 09, 2009 | 1.748 | 1.801 | 1.733 | 1.744 | 11,818,975 | -0.12(-6.31%) |
Mar 06, 2009 | 1.851 | 1.886 | 1.801 | 1.861 | 0 | +0.01(+0.38%) |
Mar 05, 2009 | 1.904 | 1.926 | 1.822 | 1.854 | 6,522,611 | -0.17(-8.44%) |
Mar 04, 2009 | 2.018 | 2.079 | 1.979 | 2.025 | 10,414,262 | +0.05(+2.71%) |