Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.384 | 4.411 | 4.223 | 4.371 | 3,386,010 | +0.03(+0.62%) |
May 28, 2009 | 4.438 | 4.451 | 4.182 | 4.344 | 2,604,049 | -0.01(-0.31%) |
May 27, 2009 | 4.303 | 4.445 | 4.233 | 4.357 | 3,872,350 | +0.01(+0.31%) |
May 26, 2009 | 3.913 | 4.384 | 3.860 | 4.344 | 3,003,499 | +0.38(+9.49%) |
May 22, 2009 | 4.216 | 4.236 | 3.954 | 3.967 | 1,719,407 | -0.18(-4.38%) |
May 21, 2009 | 4.149 | 4.270 | 4.014 | 4.149 | 1,812,028 | -0.11(-2.68%) |
May 20, 2009 | 4.391 | 4.579 | 4.236 | 4.263 | 1,827,888 | -0.05(-1.09%) |
May 19, 2009 | 4.129 | 4.461 | 4.034 | 4.310 | 2,662,247 | +0.15(+3.55%) |
May 18, 2009 | 3.934 | 4.236 | 3.887 | 4.162 | 3,651,392 | +0.31(+8.03%) |
May 15, 2009 | 3.961 | 4.095 | 3.782 | 3.853 | 2,576,340 | -0.19(-4.66%) |
May 14, 2009 | 3.927 | 4.142 | 3.718 | 4.041 | 2,816,974 | +0.13(+3.44%) |
May 13, 2009 | 4.182 | 4.182 | 3.873 | 3.907 | 2,878,373 | -0.39(-9.08%) |
May 12, 2009 | 4.371 | 4.525 | 4.048 | 4.297 | 1,970,490 | -0.13(-3.04%) |
May 11, 2009 | 4.714 | 4.714 | 4.418 | 4.431 | 2,904,173 | -0.44(-9.10%) |
May 08, 2009 | 4.525 | 4.909 | 4.512 | 4.875 | 5,887,493 | +0.57(+13.19%) |
May 07, 2009 | 4.841 | 4.949 | 4.297 | 4.307 | 3,986,280 | -0.53(-10.92%) |
May 06, 2009 | 4.552 | 4.855 | 4.310 | 4.835 | 3,154,748 | +0.38(+8.45%) |
May 05, 2009 | 4.841 | 4.862 | 4.438 | 4.458 | 3,692,311 | -0.26(-5.56%) |
May 04, 2009 | 4.488 | 4.754 | 4.472 | 4.720 | 4,846,144 | +0.51(+12.14%) |
May 01, 2009 | 4.391 | 4.478 | 4.122 | 4.209 | 2,925,243 | -0.15(-3.54%) |
Apr 30, 2009 | 4.277 | 4.512 | 4.176 | 4.364 | 6,317,455 | +0.17(+4.01%) |
Apr 29, 2009 | 3.981 | 4.266 | 3.961 | 4.196 | 4,443,656 | +0.30(+7.77%) |
Apr 28, 2009 | 3.739 | 3.987 | 3.685 | 3.893 | 4,908,437 | +0.07(+1.94%) |
Apr 27, 2009 | 4.250 | 4.344 | 3.651 | 3.819 | 6,498,700 | -0.83(-17.92%) |
Apr 24, 2009 | 4.404 | 4.741 | 4.310 | 4.653 | 7,382,845 | +0.31(+7.12%) |
Apr 23, 2009 | 4.075 | 4.465 | 4.028 | 4.344 | 5,387,792 | +0.21(+5.04%) |
Apr 22, 2009 | 4.068 | 4.297 | 3.913 | 4.135 | 6,114,377 | -0.02(-0.49%) |
Apr 21, 2009 | 3.631 | 4.176 | 3.382 | 4.156 | 6,803,551 | +0.48(+12.98%) |
Apr 20, 2009 | 3.799 | 3.913 | 3.644 | 3.678 | 6,513,009 | -0.38(-9.44%) |
Apr 17, 2009 | 3.934 | 4.270 | 3.772 | 4.061 | 4,429,422 | +0.09(+2.37%) |
Apr 16, 2009 | 3.712 | 4.404 | 3.429 | 3.967 | 6,086,621 | +0.34(+9.46%) |
Apr 15, 2009 | 3.362 | 3.631 | 3.328 | 3.624 | 6,434,737 | +0.25(+7.37%) |
Apr 14, 2009 | 3.618 | 3.705 | 3.342 | 3.376 | 20,537,874 | -0.05(-1.38%) |
Apr 13, 2009 | 3.288 | 3.564 | 3.107 | 3.423 | 3,211,413 | +0.04(+1.19%) |
Apr 09, 2009 | 2.683 | 3.382 | 2.663 | 3.382 | 5,673,968 | +0.77(+29.64%) |
Apr 08, 2009 | 2.474 | 2.710 | 2.421 | 2.609 | 2,263,202 | +0.18(+7.48%) |
Apr 07, 2009 | 2.501 | 2.750 | 2.421 | 2.427 | 2,968,162 | -0.13(-5.25%) |
Apr 06, 2009 | 2.495 | 2.636 | 2.347 | 2.562 | 2,861,709 | +0.01(+0.26%) |
Apr 03, 2009 | 2.481 | 2.575 | 2.347 | 2.555 | 4,549,177 | +0.07(+2.70%) |
Apr 02, 2009 | 2.703 | 2.717 | 2.387 | 2.488 | 4,213,316 | -0.05(-2.12%) |
Apr 01, 2009 | 2.562 | 2.696 | 2.421 | 2.542 | 2,885,339 | -0.15(-5.74%) |
Mar 31, 2009 | 2.501 | 2.723 | 2.427 | 2.696 | 3,255,578 | +0.24(+9.86%) |
Mar 30, 2009 | 2.629 | 3.140 | 2.427 | 2.454 | 2,372,624 | -0.59(-19.43%) |
Mar 26, 2009 | 3.093 | 3.140 | 2.791 | 3.046 | 2,564,408 | +0.02(+0.67%) |
Mar 25, 2009 | 2.804 | 3.053 | 2.656 | 3.026 | 3,047,063 | +0.27(+9.76%) |
Mar 24, 2009 | 2.596 | 3.100 | 2.562 | 2.757 | 3,303,660 | -0.21(-7.03%) |
Mar 23, 2009 | 2.663 | 3.012 | 2.622 | 2.965 | 4,254,917 | +0.46(+18.23%) |
Mar 20, 2009 | 2.717 | 2.804 | 2.495 | 2.508 | 2,880,543 | -0.22(-7.96%) |
Mar 19, 2009 | 2.932 | 2.959 | 2.656 | 2.725 | 2,981,947 | -0.13(-4.65%) |
Mar 18, 2009 | 2.441 | 2.885 | 2.300 | 2.858 | 2,753,979 | +0.42(+17.08%) |
Mar 17, 2009 | 2.293 | 2.448 | 2.219 | 2.441 | 3,703,482 | +0.21(+9.34%) |
Mar 16, 2009 | 2.501 | 2.542 | 2.232 | 2.232 | 3,141,573 | -0.22(-8.79%) |
Mar 13, 2009 | 2.501 | 2.542 | 2.266 | 2.448 | 0 | -0.05(-2.15%) |
Mar 12, 2009 | 2.232 | 2.528 | 1.963 | 2.501 | 3,777,729 | +0.24(+10.71%) |
Mar 11, 2009 | 2.293 | 2.407 | 2.044 | 2.259 | 3,602,066 | +0.06(+2.75%) |
Mar 10, 2009 | 2.004 | 2.266 | 1.963 | 2.199 | 4,894,241 | +0.28(+14.74%) |
Mar 09, 2009 | 1.970 | 2.024 | 1.863 | 1.916 | 2,409,990 | -0.10(-5.00%) |
Mar 06, 2009 | 1.789 | 2.058 | 1.755 | 2.017 | 0 | +0.18(+9.89%) |
Mar 05, 2009 | 1.937 | 1.970 | 1.795 | 1.836 | 2,983,861 | -0.14(-7.14%) |
Mar 04, 2009 | 2.017 | 2.058 | 1.816 | 1.977 | 2,548,727 | +0.09(+5.00%) |