Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.935 | 5.178 | 4.775 | 5.178 | 1,386,365 | +0.11(+2.19%) |
May 28, 2009 | 4.900 | 5.074 | 4.650 | 5.067 | 1,239,304 | +0.31(+6.41%) |
May 27, 2009 | 4.990 | 5.046 | 4.699 | 4.761 | 1,932,440 | -0.23(-4.59%) |
May 26, 2009 | 4.616 | 5.046 | 4.602 | 4.990 | 1,215,665 | +0.40(+8.77%) |
May 22, 2009 | 4.678 | 4.852 | 4.539 | 4.588 | 610,947 | -0.07(-1.49%) |
May 21, 2009 | 4.560 | 4.685 | 4.282 | 4.657 | 1,260,845 | +0.03(+0.60%) |
May 20, 2009 | 4.872 | 5.102 | 4.602 | 4.630 | 1,341,521 | -0.17(-3.47%) |
May 19, 2009 | 5.213 | 5.247 | 4.782 | 4.796 | 1,467,591 | -0.40(-7.62%) |
May 18, 2009 | 4.678 | 5.220 | 4.678 | 5.192 | 1,147,978 | +0.60(+13.16%) |
May 15, 2009 | 4.984 | 5.053 | 4.532 | 4.588 | 1,699,979 | -0.40(-8.07%) |
May 14, 2009 | 4.685 | 5.046 | 4.470 | 4.990 | 1,688,288 | +0.30(+6.36%) |
May 13, 2009 | 4.852 | 5.136 | 4.671 | 4.692 | 2,266,999 | -0.33(-6.63%) |
May 12, 2009 | 5.560 | 5.761 | 4.685 | 5.025 | 2,241,210 | -0.49(-8.82%) |
May 11, 2009 | 5.296 | 5.747 | 5.081 | 5.511 | 2,287,707 | +0.16(+2.98%) |
May 08, 2009 | 4.775 | 5.587 | 4.754 | 5.351 | 3,492,293 | +0.76(+16.47%) |
May 07, 2009 | 4.963 | 5.147 | 4.505 | 4.595 | 3,243,338 | -0.12(-2.65%) |
May 06, 2009 | 4.498 | 4.859 | 4.248 | 4.720 | 2,365,728 | +0.27(+6.08%) |
May 05, 2009 | 4.019 | 4.512 | 4.019 | 4.449 | 1,673,143 | +0.28(+6.83%) |
May 04, 2009 | 3.845 | 4.192 | 3.817 | 4.165 | 2,028,313 | +0.61(+17.19%) |
May 01, 2009 | 3.547 | 3.687 | 3.491 | 3.554 | 928,673 | -0.08(-2.10%) |
Apr 30, 2009 | 3.783 | 3.873 | 3.588 | 3.630 | 2,570,168 | -0.05(-1.32%) |
Apr 29, 2009 | 3.505 | 3.693 | 3.394 | 3.679 | 1,276,374 | +0.18(+5.16%) |
Apr 28, 2009 | 3.269 | 3.575 | 3.234 | 3.498 | 1,112,701 | +0.17(+5.00%) |
Apr 27, 2009 | 3.408 | 3.554 | 3.318 | 3.332 | 1,300,055 | -0.14(-4.00%) |
Apr 24, 2009 | 3.332 | 3.623 | 3.332 | 3.470 | 2,053,153 | +0.07(+2.04%) |
Apr 23, 2009 | 3.554 | 3.672 | 3.089 | 3.401 | 3,176,871 | -0.17(-4.67%) |
Apr 22, 2009 | 3.776 | 3.908 | 3.491 | 3.568 | 2,164,622 | -0.22(-5.86%) |
Apr 21, 2009 | 3.463 | 3.817 | 3.130 | 3.790 | 4,863,846 | -0.15(-3.70%) |
Apr 20, 2009 | 4.546 | 5.102 | 3.922 | 3.935 | 3,853,188 | -0.88(-18.30%) |
Apr 17, 2009 | 4.171 | 4.866 | 4.171 | 4.817 | 2,454,808 | +0.62(+14.71%) |
Apr 16, 2009 | 4.185 | 4.269 | 4.026 | 4.199 | 1,457,204 | +0.13(+3.24%) |
Apr 15, 2009 | 3.693 | 4.074 | 3.470 | 4.067 | 1,805,084 | +0.40(+10.77%) |
Apr 14, 2009 | 3.963 | 4.095 | 3.672 | 3.672 | 1,612,795 | -0.35(-8.64%) |
Apr 13, 2009 | 3.748 | 4.053 | 3.575 | 4.019 | 1,613,195 | +0.22(+5.85%) |
Apr 09, 2009 | 3.477 | 3.797 | 3.366 | 3.797 | 2,375,449 | +0.63(+19.96%) |
Apr 08, 2009 | 3.193 | 3.373 | 3.054 | 3.165 | 1,147,490 | +0.03(+1.11%) |
Apr 07, 2009 | 3.137 | 3.470 | 3.130 | 3.130 | 1,381,643 | -0.08(-2.38%) |
Apr 06, 2009 | 3.401 | 3.436 | 3.193 | 3.207 | 773,641 | -0.21(-6.10%) |
Apr 03, 2009 | 3.193 | 3.415 | 3.040 | 3.415 | 1,068,122 | +0.15(+4.68%) |
Apr 02, 2009 | 3.380 | 3.804 | 3.200 | 3.262 | 1,763,438 | +0.07(+2.17%) |
Apr 01, 2009 | 2.873 | 3.234 | 2.776 | 3.193 | 1,352,187 | +0.24(+8.24%) |
Mar 31, 2009 | 2.825 | 2.950 | 2.825 | 2.950 | 1,069,375 | +0.18(+6.52%) |
Mar 30, 2009 | 2.790 | 3.019 | 2.769 | 2.769 | 1,244,550 | -0.48(-14.74%) |
Mar 26, 2009 | 3.179 | 3.265 | 2.998 | 3.248 | 1,160,432 | +0.16(+5.17%) |
Mar 25, 2009 | 3.089 | 3.366 | 2.853 | 3.089 | 1,796,544 | +0.05(+1.60%) |
Mar 24, 2009 | 3.526 | 3.554 | 3.005 | 3.040 | 2,129,109 | -0.56(-15.61%) |
Mar 23, 2009 | 3.241 | 3.602 | 3.193 | 3.602 | 2,210,502 | +0.60(+20.14%) |
Mar 20, 2009 | 3.026 | 3.047 | 2.811 | 2.998 | 1,941,755 | +0.01(+0.23%) |
Mar 19, 2009 | 3.345 | 3.408 | 2.880 | 2.991 | 1,857,450 | -0.29(-8.88%) |
Mar 18, 2009 | 3.047 | 3.283 | 2.908 | 3.283 | 2,113,911 | +0.20(+6.53%) |
Mar 17, 2009 | 2.915 | 3.082 | 2.769 | 3.082 | 1,817,619 | +0.15(+4.96%) |
Mar 16, 2009 | 3.262 | 3.387 | 2.853 | 2.936 | 2,631,658 | -0.27(-8.44%) |
Mar 13, 2009 | 3.144 | 3.207 | 2.964 | 3.207 | 0 | +0.11(+3.59%) |
Mar 12, 2009 | 2.721 | 3.130 | 2.520 | 3.096 | 2,185,662 | +0.39(+14.36%) |
Mar 11, 2009 | 2.846 | 3.047 | 2.631 | 2.707 | 2,416,069 | -0.04(-1.52%) |
Mar 10, 2009 | 2.471 | 2.790 | 2.290 | 2.749 | 2,511,130 | +0.56(+25.71%) |
Mar 09, 2009 | 2.013 | 2.325 | 1.985 | 2.186 | 2,039,562 | +0.12(+6.06%) |
Mar 06, 2009 | 2.186 | 2.297 | 1.978 | 2.061 | 0 | -0.04(-1.98%) |
Mar 05, 2009 | 2.172 | 2.311 | 2.041 | 2.103 | 2,250,821 | -0.14(-6.19%) |
Mar 04, 2009 | 2.422 | 2.471 | 2.145 | 2.242 | 2,685,216 | -0.12(-5.28%) |