Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.673 | 5.717 | 5.573 | 5.652 | 14,124,941 | +0.05(+0.96%) |
May 28, 2009 | 5.287 | 5.617 | 5.238 | 5.598 | 24,588,368 | +0.43(+8.32%) |
May 27, 2009 | 5.300 | 5.330 | 5.153 | 5.168 | 14,202,806 | -0.07(-1.34%) |
May 26, 2009 | 5.436 | 5.460 | 5.186 | 5.238 | 21,243,762 | -0.11(-2.14%) |
May 22, 2009 | 5.230 | 5.500 | 5.181 | 5.353 | 23,087,426 | +0.16(+3.12%) |
May 21, 2009 | 4.779 | 5.256 | 4.774 | 5.191 | 30,865,400 | +0.45(+9.52%) |
May 20, 2009 | 4.946 | 5.073 | 4.614 | 4.740 | 33,559,816 | -0.26(-5.17%) |
May 19, 2009 | 5.070 | 5.102 | 4.985 | 4.998 | 14,069,085 | -0.00(-0.03%) |
May 18, 2009 | 5.019 | 5.065 | 4.895 | 5.000 | 13,841,247 | +0.02(+0.46%) |
May 15, 2009 | 4.949 | 5.037 | 4.934 | 4.977 | 7,404,374 | -0.02(-0.33%) |
May 14, 2009 | 5.063 | 5.067 | 4.936 | 4.993 | 10,970,793 | -0.05(-0.97%) |
May 13, 2009 | 5.070 | 5.085 | 4.980 | 5.042 | 9,572,213 | -0.05(-1.06%) |
May 12, 2009 | 5.093 | 5.165 | 5.034 | 5.096 | 14,280,292 | +0.04(+0.71%) |
May 11, 2009 | 4.892 | 5.091 | 4.870 | 5.060 | 11,569,882 | +0.00(+0.10%) |
May 08, 2009 | 5.117 | 5.148 | 5.002 | 5.055 | 9,208,622 | -0.00(-0.03%) |
May 07, 2009 | 5.315 | 5.336 | 4.998 | 5.057 | 9,920,042 | -0.17(-3.34%) |
May 06, 2009 | 5.147 | 5.331 | 5.127 | 5.232 | 23,201,640 | +0.15(+2.96%) |
May 05, 2009 | 5.058 | 5.125 | 4.991 | 5.081 | 9,779,376 | +0.05(+1.07%) |
May 04, 2009 | 5.034 | 5.067 | 4.903 | 5.027 | 15,484,381 | +0.13(+2.64%) |
May 01, 2009 | 4.998 | 5.040 | 4.852 | 4.898 | 6,944,874 | -0.03(-0.70%) |
Apr 30, 2009 | 5.008 | 5.070 | 4.933 | 4.933 | 14,723,376 | +0.01(+0.30%) |
Apr 29, 2009 | 4.903 | 5.148 | 4.880 | 4.918 | 21,703,676 | +0.07(+1.45%) |
Apr 28, 2009 | 4.874 | 4.928 | 4.815 | 4.848 | 15,258,103 | -0.10(-1.95%) |
Apr 27, 2009 | 4.905 | 5.004 | 4.862 | 4.944 | 11,070,789 | -0.11(-2.14%) |
Apr 24, 2009 | 4.937 | 5.073 | 4.931 | 5.052 | 12,488,140 | +0.10(+2.05%) |
Apr 23, 2009 | 5.008 | 5.021 | 4.846 | 4.950 | 10,659,883 | +0.06(+1.20%) |
Apr 22, 2009 | 4.903 | 5.075 | 4.892 | 4.892 | 11,024,710 | -0.04(-0.89%) |
Apr 21, 2009 | 4.673 | 4.967 | 4.671 | 4.936 | 10,835,774 | +0.21(+4.43%) |
Apr 20, 2009 | 4.880 | 4.898 | 4.696 | 4.727 | 9,778,122 | -0.20(-3.98%) |
Apr 17, 2009 | 5.034 | 5.034 | 4.887 | 4.923 | 13,168,919 | -0.11(-2.21%) |
Apr 16, 2009 | 5.027 | 5.107 | 4.875 | 5.034 | 24,376,330 | +0.17(+3.39%) |
Apr 15, 2009 | 4.933 | 4.944 | 4.454 | 4.869 | 29,263,548 | +0.09(+1.99%) |
Apr 14, 2009 | 4.821 | 4.859 | 4.740 | 4.774 | 10,238,196 | -0.03(-0.54%) |
Apr 13, 2009 | 4.769 | 4.897 | 4.713 | 4.800 | 13,088,881 | +0.15(+3.23%) |
Apr 09, 2009 | 4.503 | 4.664 | 4.403 | 4.650 | 13,241,461 | +0.16(+3.53%) |
Apr 08, 2009 | 4.599 | 4.630 | 4.432 | 4.491 | 10,173,046 | -0.06(-1.40%) |
Apr 07, 2009 | 4.627 | 4.643 | 4.527 | 4.555 | 8,317,579 | -0.12(-2.55%) |
Apr 06, 2009 | 4.527 | 4.696 | 4.460 | 4.674 | 13,904,219 | +0.22(+4.92%) |
Apr 03, 2009 | 4.405 | 4.473 | 4.344 | 4.455 | 7,621,706 | +0.10(+2.25%) |
Apr 02, 2009 | 4.459 | 4.544 | 4.323 | 4.357 | 15,748,593 | +0.03(+0.79%) |
Apr 01, 2009 | 4.298 | 4.364 | 4.174 | 4.323 | 15,728,708 | -0.07(-1.49%) |
Mar 31, 2009 | 4.168 | 4.432 | 4.133 | 4.388 | 22,655,636 | +0.25(+6.17%) |
Mar 30, 2009 | 3.950 | 4.208 | 3.819 | 4.133 | 13,193,619 | +0.08(+1.89%) |
Mar 26, 2009 | 4.135 | 4.208 | 4.014 | 4.056 | 10,496,425 | -0.01(-0.28%) |
Mar 25, 2009 | 4.086 | 4.166 | 3.981 | 4.068 | 7,256,916 | +0.02(+0.57%) |
Mar 24, 2009 | 3.981 | 4.100 | 3.857 | 4.045 | 7,897,146 | +0.11(+2.70%) |
Mar 23, 2009 | 3.862 | 3.975 | 3.726 | 3.939 | 12,161,616 | +0.29(+8.07%) |
Mar 20, 2009 | 3.718 | 3.749 | 3.612 | 3.645 | 6,860,499 | -0.08(-2.24%) |
Mar 19, 2009 | 3.875 | 3.901 | 3.677 | 3.728 | 7,428,273 | -0.10(-2.65%) |
Mar 18, 2009 | 3.806 | 3.878 | 3.708 | 3.829 | 6,417,899 | +0.01(+0.39%) |
Mar 17, 2009 | 3.522 | 3.834 | 3.506 | 3.815 | 11,693,838 | +0.26(+7.31%) |
Mar 16, 2009 | 3.677 | 3.829 | 3.537 | 3.555 | 17,994,212 | -0.08(-2.16%) |
Mar 13, 2009 | 3.432 | 3.677 | 3.432 | 3.633 | 19,850,908 | +0.19(+5.41%) |
Mar 12, 2009 | 3.455 | 3.504 | 3.411 | 3.447 | 5,179,669 | +0.01(+0.38%) |
Mar 11, 2009 | 3.560 | 3.592 | 3.359 | 3.434 | 13,711,490 | -0.12(-3.31%) |
Mar 10, 2009 | 3.514 | 3.597 | 3.457 | 3.551 | 8,836,202 | +0.14(+3.97%) |
Mar 09, 2009 | 3.442 | 3.527 | 3.411 | 3.416 | 7,754,571 | -0.02(-0.71%) |
Mar 06, 2009 | 3.352 | 3.457 | 3.331 | 3.440 | 7,887,962 | +0.09(+2.63%) |
Mar 05, 2009 | 3.455 | 3.455 | 3.292 | 3.352 | 6,186,488 | -0.07(-1.91%) |
Mar 04, 2009 | 3.463 | 3.555 | 3.414 | 3.417 | 10,042,555 | +0.08(+2.25%) |