Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.382 | 3.536 | 3.344 | 3.492 | 13,133,745 | +0.11(+3.32%) |
May 28, 2009 | 3.467 | 3.487 | 3.364 | 3.379 | 20,147,446 | -0.01(-0.40%) |
May 27, 2009 | 3.619 | 3.651 | 3.373 | 3.393 | 20,022,584 | -0.23(-6.32%) |
May 26, 2009 | 3.563 | 3.729 | 3.563 | 3.622 | 16,959,886 | +0.00(+0.12%) |
May 22, 2009 | 3.711 | 3.756 | 3.566 | 3.617 | 10,641,847 | -0.05(-1.47%) |
May 21, 2009 | 3.604 | 3.698 | 3.543 | 3.671 | 17,455,768 | +0.09(+2.50%) |
May 20, 2009 | 3.604 | 3.796 | 3.572 | 3.581 | 29,248,134 | +0.07(+1.91%) |
May 19, 2009 | 3.689 | 3.700 | 3.465 | 3.514 | 27,774,758 | -0.18(-4.86%) |
May 18, 2009 | 3.615 | 3.696 | 3.532 | 3.693 | 11,160,918 | +0.11(+3.07%) |
May 15, 2009 | 3.541 | 3.648 | 3.505 | 3.583 | 18,520,666 | +0.02(+0.50%) |
May 14, 2009 | 3.498 | 3.752 | 3.258 | 3.566 | 23,689,972 | -0.00(-0.13%) |
May 13, 2009 | 3.610 | 3.702 | 3.539 | 3.570 | 12,755,590 | -0.15(-4.15%) |
May 12, 2009 | 3.810 | 3.888 | 3.588 | 3.725 | 15,729,100 | -0.14(-3.54%) |
May 11, 2009 | 3.832 | 3.911 | 3.655 | 3.862 | 15,861,097 | -0.06(-1.60%) |
May 08, 2009 | 3.942 | 4.016 | 3.850 | 3.924 | 15,547,157 | +0.03(+0.86%) |
May 07, 2009 | 4.133 | 4.173 | 3.846 | 3.891 | 13,857,947 | -0.22(-5.35%) |
May 06, 2009 | 4.232 | 4.279 | 3.965 | 4.110 | 11,838,743 | -0.08(-1.87%) |
May 05, 2009 | 4.088 | 4.276 | 4.070 | 4.189 | 17,368,364 | +0.09(+2.13%) |
May 04, 2009 | 3.974 | 4.117 | 3.868 | 4.101 | 17,254,206 | +0.23(+5.97%) |
May 01, 2009 | 3.821 | 3.884 | 3.720 | 3.870 | 9,780,296 | +0.11(+2.86%) |
Apr 30, 2009 | 3.877 | 3.938 | 3.725 | 3.763 | 11,476,642 | -0.07(-1.76%) |
Apr 29, 2009 | 3.776 | 3.945 | 3.714 | 3.830 | 15,518,617 | +0.13(+3.39%) |
Apr 28, 2009 | 3.662 | 3.978 | 3.613 | 3.705 | 19,448,216 | -0.01(-0.18%) |
Apr 27, 2009 | 3.794 | 3.805 | 3.559 | 3.711 | 30,002,660 | -0.28(-7.13%) |
Apr 24, 2009 | 3.994 | 4.122 | 3.924 | 3.996 | 14,218,264 | +0.10(+2.53%) |
Apr 23, 2009 | 4.465 | 4.465 | 3.628 | 3.897 | 37,485,488 | -0.55(-12.31%) |
Apr 22, 2009 | 4.415 | 4.716 | 4.366 | 4.445 | 12,149,115 | +0.00(+0.05%) |
Apr 21, 2009 | 4.196 | 4.552 | 4.075 | 4.442 | 11,223,349 | +0.24(+5.77%) |
Apr 20, 2009 | 4.321 | 4.413 | 4.099 | 4.200 | 15,987,743 | -0.24(-5.40%) |
Apr 17, 2009 | 4.543 | 4.646 | 4.317 | 4.440 | 15,265,325 | -0.10(-2.27%) |
Apr 16, 2009 | 4.626 | 4.671 | 4.321 | 4.543 | 12,272,194 | -0.07(-1.55%) |
Apr 15, 2009 | 4.404 | 4.723 | 4.225 | 4.615 | 12,976,775 | +0.16(+3.63%) |
Apr 14, 2009 | 4.752 | 4.886 | 4.404 | 4.454 | 10,714,981 | -0.39(-7.97%) |
Apr 13, 2009 | 4.853 | 4.915 | 4.727 | 4.839 | 10,442,067 | -0.08(-1.64%) |
Apr 09, 2009 | 4.559 | 4.951 | 4.494 | 4.920 | 10,823,790 | +0.50(+11.37%) |
Apr 08, 2009 | 4.301 | 4.478 | 4.285 | 4.418 | 5,788,266 | +0.13(+3.09%) |
Apr 07, 2009 | 4.427 | 4.581 | 4.283 | 4.285 | 11,064,596 | -0.24(-5.21%) |
Apr 06, 2009 | 4.375 | 4.687 | 4.317 | 4.521 | 15,067,329 | +0.09(+1.92%) |
Apr 03, 2009 | 4.449 | 4.557 | 4.355 | 4.436 | 9,767,810 | -0.07(-1.49%) |
Apr 02, 2009 | 4.115 | 4.512 | 4.108 | 4.503 | 21,194,506 | +0.45(+11.12%) |
Apr 01, 2009 | 3.922 | 4.075 | 3.767 | 4.052 | 10,119,209 | +0.11(+2.85%) |
Mar 31, 2009 | 3.792 | 4.041 | 3.655 | 3.940 | 13,742,003 | +0.18(+4.90%) |
Mar 30, 2009 | 3.985 | 4.021 | 3.696 | 3.756 | 17,109,722 | -0.43(-10.19%) |
Mar 26, 2009 | 3.931 | 4.315 | 3.913 | 4.182 | 14,494,745 | +0.31(+7.99%) |
Mar 25, 2009 | 3.731 | 4.084 | 3.731 | 3.873 | 12,504,081 | +0.10(+2.61%) |
Mar 24, 2009 | 3.886 | 3.886 | 3.660 | 3.774 | 15,980,608 | -0.17(-4.27%) |
Mar 23, 2009 | 3.796 | 3.942 | 3.570 | 3.942 | 12,951,802 | +0.24(+6.55%) |
Mar 20, 2009 | 3.774 | 3.846 | 3.691 | 3.700 | 12,602,187 | -0.07(-1.96%) |
Mar 19, 2009 | 4.036 | 4.086 | 3.714 | 3.774 | 13,140,880 | -0.28(-6.86%) |
Mar 18, 2009 | 4.104 | 4.200 | 3.758 | 4.052 | 16,908,158 | -0.05(-1.26%) |
Mar 17, 2009 | 3.700 | 4.106 | 3.622 | 4.104 | 18,320,886 | +0.42(+11.38%) |
Mar 16, 2009 | 3.873 | 4.014 | 3.664 | 3.684 | 19,128,926 | -0.19(-4.81%) |
Mar 13, 2009 | 3.808 | 3.989 | 3.799 | 3.870 | 11,462,372 | +0.12(+3.23%) |
Mar 12, 2009 | 3.487 | 3.810 | 3.411 | 3.749 | 17,685,872 | +0.20(+5.76%) |
Mar 11, 2009 | 3.292 | 3.628 | 3.202 | 3.545 | 33,814,532 | +0.28(+8.66%) |
Mar 10, 2009 | 3.124 | 3.296 | 3.052 | 3.263 | 25,974,954 | +0.14(+4.38%) |
Mar 09, 2009 | 3.348 | 3.442 | 3.083 | 3.126 | 27,756,920 | -0.26(-7.56%) |
Mar 06, 2009 | 3.308 | 3.456 | 3.249 | 3.382 | 20,679,004 | +0.06(+1.89%) |
Mar 05, 2009 | 4.036 | 4.036 | 3.267 | 3.319 | 42,133,936 | -0.76(-18.59%) |
Mar 04, 2009 | 4.187 | 4.285 | 3.989 | 4.077 | 16,422,978 | -0.54(-11.70%) |