Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.382 | 4.461 | 4.325 | 4.454 | 2,622,437 | +0.07(+1.64%) |
May 28, 2009 | 4.348 | 4.435 | 4.231 | 4.382 | 2,984,873 | +0.02(+0.35%) |
May 27, 2009 | 4.310 | 4.454 | 4.291 | 4.367 | 4,114,608 | +0.02(+0.43%) |
May 26, 2009 | 4.095 | 4.348 | 4.061 | 4.348 | 2,236,375 | +0.21(+5.02%) |
May 22, 2009 | 4.212 | 4.273 | 4.095 | 4.140 | 1,430,942 | -0.06(-1.53%) |
May 21, 2009 | 4.291 | 4.291 | 4.155 | 4.205 | 1,903,692 | -0.11(-2.62%) |
May 20, 2009 | 4.484 | 4.537 | 4.299 | 4.318 | 2,250,823 | -0.12(-2.72%) |
May 19, 2009 | 4.235 | 4.480 | 4.235 | 4.439 | 3,768,409 | +0.13(+2.98%) |
May 18, 2009 | 4.186 | 4.322 | 4.118 | 4.310 | 2,120,976 | +0.17(+4.20%) |
May 15, 2009 | 4.159 | 4.280 | 4.072 | 4.137 | 2,132,118 | -0.05(-1.26%) |
May 14, 2009 | 4.118 | 4.246 | 4.072 | 4.189 | 2,763,367 | +0.09(+2.31%) |
May 13, 2009 | 4.307 | 4.348 | 4.061 | 4.095 | 3,467,624 | -0.26(-6.07%) |
May 12, 2009 | 4.703 | 4.703 | 4.265 | 4.359 | 3,691,412 | -0.19(-4.07%) |
May 11, 2009 | 4.650 | 4.696 | 4.541 | 4.545 | 3,110,826 | -0.17(-3.61%) |
May 08, 2009 | 4.541 | 4.790 | 4.541 | 4.715 | 3,984,591 | +0.11(+2.38%) |
May 07, 2009 | 4.745 | 4.964 | 4.563 | 4.605 | 4,897,670 | -0.22(-4.47%) |
May 06, 2009 | 4.930 | 4.943 | 4.665 | 4.820 | 6,517,964 | -0.05(-1.09%) |
May 05, 2009 | 5.070 | 5.070 | 4.854 | 4.873 | 4,887,102 | -0.20(-3.87%) |
May 04, 2009 | 5.032 | 5.073 | 4.851 | 5.070 | 4,143,623 | +0.14(+2.84%) |
May 01, 2009 | 5.066 | 5.066 | 4.790 | 4.930 | 6,018,165 | -0.12(-2.39%) |
Apr 30, 2009 | 4.971 | 5.157 | 4.888 | 5.051 | 5,771,199 | +0.17(+3.48%) |
Apr 29, 2009 | 4.896 | 4.975 | 4.843 | 4.881 | 6,036,772 | +0.01(+0.16%) |
Apr 28, 2009 | 4.869 | 4.930 | 4.749 | 4.873 | 3,295,087 | +0.05(+0.94%) |
Apr 27, 2009 | 4.873 | 4.953 | 4.775 | 4.828 | 3,738,107 | -0.12(-2.44%) |
Apr 24, 2009 | 4.730 | 4.990 | 4.692 | 4.949 | 5,745,541 | +0.28(+5.90%) |
Apr 23, 2009 | 4.696 | 4.767 | 4.507 | 4.673 | 4,879,494 | +0.00(+0.08%) |
Apr 22, 2009 | 4.288 | 4.805 | 4.284 | 4.669 | 7,688,737 | +0.15(+3.26%) |
Apr 21, 2009 | 4.367 | 4.526 | 4.137 | 4.522 | 5,172,012 | +0.15(+3.55%) |
Apr 20, 2009 | 4.533 | 4.563 | 4.314 | 4.367 | 3,768,724 | -0.26(-5.63%) |
Apr 17, 2009 | 4.522 | 4.647 | 4.450 | 4.628 | 4,529,365 | +0.08(+1.83%) |
Apr 16, 2009 | 4.529 | 4.586 | 4.446 | 4.545 | 5,843,032 | +0.06(+1.43%) |
Apr 15, 2009 | 4.431 | 4.514 | 4.401 | 4.480 | 3,689,162 | +0.03(+0.76%) |
Apr 14, 2009 | 4.375 | 4.563 | 4.344 | 4.446 | 5,737,451 | +0.07(+1.64%) |
Apr 13, 2009 | 4.495 | 4.533 | 4.242 | 4.375 | 3,750,586 | -0.16(-3.50%) |
Apr 09, 2009 | 4.310 | 4.560 | 4.291 | 4.533 | 3,851,544 | +0.33(+7.91%) |
Apr 08, 2009 | 4.140 | 4.201 | 4.080 | 4.201 | 3,836,130 | +0.15(+3.83%) |
Apr 07, 2009 | 4.046 | 4.106 | 3.914 | 4.046 | 3,617,705 | -0.05(-1.20%) |
Apr 06, 2009 | 3.781 | 4.216 | 3.781 | 4.095 | 7,705,276 | -0.19(-4.49%) |
Apr 03, 2009 | 4.284 | 4.329 | 4.171 | 4.288 | 5,901,231 | -0.05(-1.13%) |
Apr 02, 2009 | 4.038 | 4.477 | 3.948 | 4.337 | 8,512,265 | +0.39(+9.96%) |
Apr 01, 2009 | 3.683 | 3.944 | 3.600 | 3.944 | 3,188,744 | +0.18(+4.82%) |
Mar 31, 2009 | 3.710 | 3.849 | 3.653 | 3.763 | 2,709,472 | +0.08(+2.15%) |
Mar 30, 2009 | 3.457 | 3.823 | 3.457 | 3.683 | 3,807,666 | -0.31(-7.67%) |
Mar 26, 2009 | 3.868 | 3.989 | 3.827 | 3.989 | 5,141,006 | +0.17(+4.55%) |
Mar 25, 2009 | 3.800 | 3.865 | 3.691 | 3.815 | 6,807,601 | +0.03(+0.70%) |
Mar 24, 2009 | 3.781 | 3.868 | 3.759 | 3.789 | 5,515,479 | -0.06(-1.47%) |
Mar 23, 2009 | 3.702 | 3.846 | 3.521 | 3.846 | 3,709,815 | +0.35(+10.05%) |
Mar 20, 2009 | 3.559 | 3.619 | 3.419 | 3.494 | 4,538,029 | -0.05(-1.49%) |
Mar 19, 2009 | 3.479 | 3.581 | 3.445 | 3.547 | 3,675,828 | +0.11(+3.19%) |
Mar 18, 2009 | 3.305 | 3.487 | 3.305 | 3.438 | 5,087,336 | +0.15(+4.48%) |
Mar 17, 2009 | 3.237 | 3.290 | 3.135 | 3.290 | 2,060,370 | +0.06(+1.87%) |
Mar 16, 2009 | 3.253 | 3.313 | 3.120 | 3.230 | 2,075,006 | +0.02(+0.47%) |
Mar 13, 2009 | 3.211 | 3.260 | 3.143 | 3.215 | 2,116,691 | +0.01(+0.35%) |
Mar 12, 2009 | 3.018 | 3.207 | 2.962 | 3.203 | 2,654,959 | +0.17(+5.74%) |
Mar 11, 2009 | 2.999 | 3.120 | 2.954 | 3.030 | 3,206,001 | +0.05(+1.52%) |
Mar 10, 2009 | 2.826 | 3.011 | 2.803 | 2.984 | 2,800,175 | +0.21(+7.45%) |
Mar 09, 2009 | 2.705 | 2.788 | 2.690 | 2.777 | 3,403,849 | +0.05(+1.97%) |
Mar 06, 2009 | 2.867 | 2.909 | 2.648 | 2.724 | 4,271,222 | -0.13(-4.50%) |
Mar 05, 2009 | 3.015 | 3.015 | 2.818 | 2.852 | 4,601,395 | -0.23(-7.48%) |
Mar 04, 2009 | 2.943 | 3.098 | 2.897 | 3.083 | 4,170,118 | +0.20(+6.95%) |