Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.409 | 4.570 | 4.326 | 4.570 | 10,804,749 | +0.16(+3.66%) |
May 28, 2009 | 4.273 | 4.409 | 4.215 | 4.409 | 9,707,193 | +0.21(+5.12%) |
May 27, 2009 | 4.330 | 4.425 | 4.182 | 4.194 | 10,785,284 | -0.14(-3.24%) |
May 26, 2009 | 4.120 | 4.359 | 4.120 | 4.335 | 8,757,454 | +0.19(+4.69%) |
May 22, 2009 | 4.178 | 4.202 | 4.091 | 4.140 | 13,379,541 | -0.02(-0.40%) |
May 21, 2009 | 4.248 | 4.256 | 4.136 | 4.157 | 11,725,171 | -0.11(-2.61%) |
May 20, 2009 | 4.425 | 4.562 | 4.248 | 4.268 | 13,934,465 | -0.11(-2.46%) |
May 19, 2009 | 4.599 | 4.673 | 4.363 | 4.376 | 10,823,708 | -0.27(-5.78%) |
May 18, 2009 | 4.380 | 4.669 | 4.376 | 4.644 | 12,798,659 | +0.32(+7.35%) |
May 15, 2009 | 4.558 | 4.558 | 4.310 | 4.326 | 10,250,435 | -0.24(-5.25%) |
May 14, 2009 | 4.570 | 4.702 | 4.492 | 4.566 | 11,412,689 | +0.07(+1.66%) |
May 13, 2009 | 4.558 | 4.723 | 4.487 | 4.492 | 14,014,882 | -0.12(-2.51%) |
May 12, 2009 | 4.566 | 4.739 | 4.500 | 4.607 | 12,533,026 | -0.07(-1.41%) |
May 11, 2009 | 4.587 | 4.876 | 4.549 | 4.673 | 15,042,843 | +0.05(+0.98%) |
May 08, 2009 | 4.706 | 4.711 | 4.545 | 4.628 | 16,764,017 | +0.07(+1.54%) |
May 07, 2009 | 4.785 | 4.884 | 4.537 | 4.558 | 13,726,681 | -0.15(-3.16%) |
May 06, 2009 | 4.739 | 4.810 | 4.562 | 4.706 | 16,224,712 | +0.02(+0.35%) |
May 05, 2009 | 4.888 | 4.934 | 4.682 | 4.690 | 10,991,272 | -0.25(-5.02%) |
May 04, 2009 | 4.529 | 4.971 | 4.525 | 4.938 | 19,405,318 | +0.42(+9.33%) |
May 01, 2009 | 4.653 | 4.706 | 4.496 | 4.516 | 11,903,495 | -0.16(-3.36%) |
Apr 30, 2009 | 4.954 | 5.020 | 4.669 | 4.673 | 12,261,632 | -0.24(-4.96%) |
Apr 29, 2009 | 4.917 | 4.979 | 4.739 | 4.917 | 20,971,304 | +0.07(+1.45%) |
Apr 28, 2009 | 4.636 | 4.946 | 4.570 | 4.847 | 10,026,862 | +0.16(+3.35%) |
Apr 27, 2009 | 4.649 | 4.812 | 4.549 | 4.690 | 10,843,574 | -0.05(-0.96%) |
Apr 24, 2009 | 4.632 | 4.785 | 4.554 | 4.735 | 16,326,862 | +0.13(+2.78%) |
Apr 23, 2009 | 4.843 | 4.921 | 4.467 | 4.607 | 16,346,559 | -0.20(-4.21%) |
Apr 22, 2009 | 4.764 | 5.070 | 4.632 | 4.810 | 17,866,498 | -0.01(-0.17%) |
Apr 21, 2009 | 4.442 | 4.826 | 4.363 | 4.818 | 12,875,013 | +0.31(+6.78%) |
Apr 20, 2009 | 5.025 | 5.037 | 4.496 | 4.512 | 14,441,601 | -0.57(-11.15%) |
Apr 17, 2009 | 4.872 | 5.186 | 4.657 | 5.078 | 16,646,125 | +0.21(+4.33%) |
Apr 16, 2009 | 4.913 | 4.934 | 4.673 | 4.868 | 16,065,163 | -0.01(-0.17%) |
Apr 15, 2009 | 4.690 | 4.901 | 4.562 | 4.876 | 12,844,002 | +0.16(+3.33%) |
Apr 14, 2009 | 5.074 | 5.082 | 4.698 | 4.719 | 13,642,224 | -0.36(-7.00%) |
Apr 13, 2009 | 4.599 | 5.140 | 4.599 | 5.074 | 14,497,007 | +0.25(+5.14%) |
Apr 09, 2009 | 4.397 | 4.830 | 4.335 | 4.826 | 20,553,388 | +0.59(+13.95%) |
Apr 08, 2009 | 4.384 | 4.442 | 4.144 | 4.235 | 12,973,278 | -0.13(-2.94%) |
Apr 07, 2009 | 4.339 | 4.430 | 4.326 | 4.363 | 12,620,829 | -0.05(-1.03%) |
Apr 06, 2009 | 4.545 | 4.603 | 4.339 | 4.409 | 12,469,205 | -0.28(-5.99%) |
Apr 03, 2009 | 4.682 | 4.694 | 4.525 | 4.690 | 8,411,824 | +0.01(+0.26%) |
Apr 02, 2009 | 4.711 | 4.851 | 4.616 | 4.678 | 11,307,183 | +0.10(+2.17%) |
Apr 01, 2009 | 4.438 | 4.665 | 4.277 | 4.578 | 12,759,338 | -0.04(-0.81%) |
Mar 31, 2009 | 4.459 | 4.653 | 4.459 | 4.616 | 11,354,794 | +0.22(+4.98%) |
Mar 30, 2009 | 4.582 | 4.582 | 4.368 | 4.397 | 14,049,382 | -0.43(-8.83%) |
Mar 26, 2009 | 4.727 | 4.826 | 4.545 | 4.822 | 15,496,602 | +0.14(+3.00%) |
Mar 25, 2009 | 4.628 | 4.810 | 4.409 | 4.682 | 17,821,192 | +0.11(+2.35%) |
Mar 24, 2009 | 4.628 | 4.835 | 4.545 | 4.574 | 24,379,122 | -0.15(-3.23%) |
Mar 23, 2009 | 4.434 | 4.727 | 4.413 | 4.727 | 20,209,290 | +0.53(+12.60%) |
Mar 20, 2009 | 4.483 | 4.483 | 4.198 | 4.198 | 22,187,008 | -0.17(-3.92%) |
Mar 19, 2009 | 4.525 | 4.558 | 4.293 | 4.370 | 30,600,040 | -0.08(-1.90%) |
Mar 18, 2009 | 4.087 | 4.454 | 3.967 | 4.454 | 20,500,026 | +0.36(+8.89%) |
Mar 17, 2009 | 4.008 | 4.091 | 3.864 | 4.091 | 17,121,398 | +0.09(+2.27%) |
Mar 16, 2009 | 4.012 | 4.215 | 3.975 | 4.000 | 27,849,728 | +0.09(+2.22%) |
Mar 13, 2009 | 3.983 | 4.012 | 3.835 | 3.913 | 0 | +0.01(+0.21%) |
Mar 12, 2009 | 3.558 | 3.909 | 3.421 | 3.905 | 20,901,266 | +0.38(+10.66%) |
Mar 11, 2009 | 3.764 | 3.806 | 3.467 | 3.529 | 20,633,426 | -0.19(-5.11%) |
Mar 10, 2009 | 3.483 | 3.731 | 3.430 | 3.719 | 25,172,736 | +0.33(+9.62%) |
Mar 09, 2009 | 3.260 | 3.409 | 3.173 | 3.392 | 21,960,202 | +0.09(+2.75%) |
Mar 06, 2009 | 3.306 | 3.459 | 3.182 | 3.302 | 0 | +0.04(+1.14%) |
Mar 05, 2009 | 3.583 | 3.632 | 3.231 | 3.264 | 26,334,586 | -0.39(-10.63%) |
Mar 04, 2009 | 3.905 | 3.925 | 3.632 | 3.653 | 21,506,092 | -0.15(-4.02%) |