Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.153 | 4.288 | 3.932 | 4.043 | 1,598,398 | -0.09(-2.29%) |
May 28, 2009 | 4.335 | 4.533 | 3.932 | 4.138 | 1,734,977 | -0.20(-4.56%) |
May 27, 2009 | 4.169 | 4.509 | 4.114 | 4.335 | 3,581,887 | +0.28(+6.82%) |
May 26, 2009 | 3.710 | 4.185 | 3.600 | 4.058 | 2,417,511 | +0.39(+10.56%) |
May 22, 2009 | 3.639 | 3.718 | 3.544 | 3.671 | 490,761 | +0.11(+3.11%) |
May 21, 2009 | 3.726 | 3.766 | 3.449 | 3.560 | 1,139,550 | -0.25(-6.44%) |
May 20, 2009 | 3.710 | 3.853 | 3.568 | 3.805 | 1,839,249 | +0.23(+6.42%) |
May 19, 2009 | 3.473 | 3.671 | 3.457 | 3.576 | 1,551,199 | +0.15(+4.39%) |
May 18, 2009 | 3.252 | 3.481 | 3.228 | 3.426 | 1,260,733 | +0.16(+4.84%) |
May 15, 2009 | 3.172 | 3.323 | 3.141 | 3.267 | 823,605 | +0.02(+0.73%) |
May 14, 2009 | 3.236 | 3.299 | 3.046 | 3.244 | 1,669,563 | +0.08(+2.50%) |
May 13, 2009 | 3.489 | 3.520 | 3.054 | 3.164 | 1,875,610 | -0.30(-8.68%) |
May 12, 2009 | 3.766 | 4.027 | 3.402 | 3.465 | 2,923,659 | -0.08(-2.23%) |
May 11, 2009 | 3.544 | 3.718 | 3.441 | 3.544 | 3,162,196 | -0.02(-0.44%) |
May 08, 2009 | 3.647 | 3.782 | 3.497 | 3.560 | 2,020,274 | -0.09(-2.39%) |
May 07, 2009 | 3.742 | 3.782 | 3.410 | 3.647 | 3,773,072 | +0.09(+2.67%) |
May 06, 2009 | 3.164 | 3.758 | 3.117 | 3.552 | 4,725,702 | +0.47(+15.42%) |
May 05, 2009 | 3.101 | 3.228 | 2.927 | 3.077 | 1,134,602 | -0.08(-2.51%) |
May 04, 2009 | 3.046 | 3.157 | 3.038 | 3.157 | 1,186,489 | +0.18(+6.12%) |
May 01, 2009 | 2.816 | 3.038 | 2.800 | 2.975 | 1,241,995 | +0.19(+6.82%) |
Apr 30, 2009 | 2.801 | 2.927 | 2.698 | 2.785 | 1,403,449 | +0.06(+2.03%) |
Apr 29, 2009 | 2.777 | 2.880 | 2.702 | 2.729 | 3,452,521 | +0.03(+1.17%) |
Apr 28, 2009 | 2.579 | 2.785 | 2.563 | 2.698 | 2,306,748 | +0.07(+2.71%) |
Apr 27, 2009 | 2.579 | 2.642 | 2.571 | 2.627 | 1,385,472 | -0.01(-0.30%) |
Apr 24, 2009 | 2.714 | 2.721 | 2.563 | 2.634 | 1,177,666 | +0.03(+1.22%) |
Apr 23, 2009 | 2.729 | 2.816 | 2.571 | 2.603 | 1,485,644 | -0.06(-2.37%) |
Apr 22, 2009 | 2.563 | 2.761 | 2.460 | 2.666 | 2,302,355 | +0.09(+3.69%) |
Apr 21, 2009 | 2.634 | 2.721 | 2.460 | 2.571 | 1,969,084 | -0.10(-3.85%) |
Apr 20, 2009 | 2.753 | 2.769 | 2.500 | 2.674 | 1,457,271 | -0.09(-3.43%) |
Apr 17, 2009 | 3.323 | 3.323 | 2.698 | 2.769 | 4,054,899 | -0.59(-17.65%) |
Apr 16, 2009 | 3.441 | 3.441 | 3.228 | 3.362 | 1,331,519 | +0.01(+0.24%) |
Apr 15, 2009 | 3.536 | 3.583 | 3.172 | 3.354 | 2,424,883 | -0.28(-7.83%) |
Apr 14, 2009 | 3.837 | 3.837 | 3.481 | 3.639 | 1,109,507 | -0.15(-3.97%) |
Apr 13, 2009 | 3.513 | 3.813 | 3.390 | 3.789 | 3,592,725 | +0.27(+7.64%) |
Apr 09, 2009 | 3.259 | 3.520 | 3.204 | 3.520 | 2,455,564 | +0.30(+9.34%) |
Apr 08, 2009 | 3.679 | 3.782 | 3.125 | 3.220 | 3,887,062 | -0.46(-12.47%) |
Apr 07, 2009 | 3.275 | 4.098 | 3.204 | 3.679 | 8,362,589 | +0.41(+12.59%) |
Apr 06, 2009 | 2.777 | 3.299 | 2.706 | 3.267 | 5,345,047 | +0.50(+18.00%) |
Apr 03, 2009 | 2.255 | 3.085 | 2.223 | 2.769 | 5,934,414 | +0.53(+23.67%) |
Apr 02, 2009 | 1.962 | 2.286 | 1.930 | 2.239 | 2,336,600 | +0.34(+17.92%) |
Apr 01, 2009 | 1.954 | 1.954 | 1.748 | 1.899 | 633,362 | -0.04(-2.04%) |
Mar 31, 2009 | 1.946 | 1.946 | 1.796 | 1.938 | 777,137 | +0.06(+3.38%) |
Mar 30, 2009 | 1.899 | 1.915 | 1.748 | 1.875 | 1,442,682 | -0.13(-6.32%) |
Mar 26, 2009 | 1.899 | 2.057 | 1.820 | 2.002 | 1,163,408 | +0.12(+6.30%) |
Mar 25, 2009 | 1.978 | 2.073 | 1.804 | 1.883 | 917,103 | -0.09(-4.80%) |
Mar 24, 2009 | 2.033 | 2.104 | 1.897 | 1.978 | 1,001,634 | -0.03(-1.57%) |
Mar 23, 2009 | 1.986 | 2.017 | 1.978 | 2.009 | 666,064 | +0.13(+6.72%) |
Mar 20, 2009 | 1.954 | 2.081 | 1.870 | 1.883 | 1,656,172 | -0.06(-3.25%) |
Mar 19, 2009 | 2.120 | 2.255 | 1.946 | 1.946 | 959,399 | -0.15(-7.17%) |
Mar 18, 2009 | 2.120 | 2.215 | 2.025 | 2.096 | 837,943 | +0.03(+1.53%) |
Mar 17, 2009 | 2.215 | 2.215 | 1.978 | 2.065 | 860,510 | -0.21(-9.37%) |
Mar 16, 2009 | 2.358 | 2.358 | 2.255 | 2.278 | 243,203 | -0.02(-0.69%) |
Mar 13, 2009 | 2.508 | 2.539 | 2.112 | 2.294 | 0 | -0.09(-3.97%) |
Mar 12, 2009 | 2.278 | 2.468 | 2.160 | 2.389 | 412,420 | +0.14(+6.34%) |
Mar 11, 2009 | 2.152 | 2.452 | 2.136 | 2.247 | 491,802 | +0.15(+7.17%) |
Mar 10, 2009 | 1.978 | 2.136 | 1.954 | 2.096 | 565,030 | +0.12(+6.00%) |
Mar 09, 2009 | 1.899 | 2.009 | 1.891 | 1.978 | 440,742 | +0.05(+2.46%) |
Mar 06, 2009 | 1.954 | 1.986 | 1.899 | 1.930 | 0 | -0.03(-1.61%) |
Mar 05, 2009 | 1.986 | 2.017 | 1.899 | 1.962 | 367,562 | -0.09(-4.25%) |
Mar 04, 2009 | 2.128 | 2.247 | 1.986 | 2.049 | 638,389 | -0.25(-11.00%) |