Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.980 | 4.006 | 3.891 | 3.980 | 8,181,983 | +0.04(+0.99%) |
May 28, 2009 | 3.943 | 3.990 | 3.786 | 3.941 | 10,094,406 | +0.00(+0.07%) |
May 27, 2009 | 4.016 | 4.084 | 3.927 | 3.938 | 8,275,421 | -0.05(-1.24%) |
May 26, 2009 | 3.786 | 4.058 | 3.695 | 3.988 | 8,695,128 | +0.16(+4.23%) |
May 22, 2009 | 3.951 | 3.972 | 3.820 | 3.826 | 5,934,101 | -0.08(-2.14%) |
May 21, 2009 | 3.988 | 4.024 | 3.831 | 3.909 | 8,827,627 | -0.17(-4.16%) |
May 20, 2009 | 4.149 | 4.322 | 4.061 | 4.079 | 8,736,486 | -0.02(-0.57%) |
May 19, 2009 | 3.995 | 4.155 | 3.969 | 4.102 | 11,430,880 | +0.09(+2.21%) |
May 18, 2009 | 3.792 | 4.063 | 3.792 | 4.014 | 10,809,745 | +0.25(+6.66%) |
May 15, 2009 | 3.810 | 3.927 | 3.719 | 3.763 | 4,331,932 | -0.08(-2.11%) |
May 14, 2009 | 3.750 | 3.909 | 3.596 | 3.844 | 5,760,558 | +0.06(+1.59%) |
May 13, 2009 | 4.139 | 4.139 | 3.737 | 3.784 | 6,882,971 | -0.38(-9.04%) |
May 12, 2009 | 4.330 | 4.434 | 4.024 | 4.160 | 6,307,211 | -0.14(-3.34%) |
May 11, 2009 | 4.533 | 4.559 | 4.256 | 4.303 | 7,910,636 | -0.12(-2.77%) |
May 08, 2009 | 4.084 | 4.426 | 4.063 | 4.426 | 6,414,370 | +0.40(+9.99%) |
May 07, 2009 | 4.366 | 4.405 | 3.930 | 4.024 | 6,511,703 | -0.23(-5.40%) |
May 06, 2009 | 4.272 | 4.335 | 4.095 | 4.254 | 5,679,715 | +0.05(+1.24%) |
May 05, 2009 | 4.115 | 4.227 | 4.061 | 4.202 | 7,162,072 | +0.11(+2.61%) |
May 04, 2009 | 3.878 | 4.105 | 3.854 | 4.095 | 5,173,685 | +0.23(+6.02%) |
May 01, 2009 | 3.849 | 3.964 | 3.716 | 3.862 | 5,409,272 | +0.05(+1.23%) |
Apr 30, 2009 | 3.648 | 4.113 | 3.648 | 3.815 | 12,947,875 | +0.30(+8.54%) |
Apr 29, 2009 | 3.290 | 3.549 | 3.277 | 3.515 | 7,632,006 | +0.27(+8.46%) |
Apr 28, 2009 | 3.243 | 3.356 | 3.225 | 3.241 | 6,328,771 | -0.04(-1.35%) |
Apr 27, 2009 | 3.309 | 3.387 | 3.259 | 3.285 | 6,161,037 | -0.11(-3.23%) |
Apr 24, 2009 | 3.162 | 3.450 | 3.157 | 3.395 | 9,450,945 | +0.29(+9.34%) |
Apr 23, 2009 | 3.256 | 3.348 | 3.027 | 3.105 | 11,157,692 | -0.13(-4.04%) |
Apr 22, 2009 | 3.160 | 3.410 | 3.134 | 3.235 | 11,244,923 | +0.02(+0.73%) |
Apr 21, 2009 | 2.966 | 3.225 | 2.938 | 3.212 | 6,704,887 | +0.22(+7.33%) |
Apr 20, 2009 | 3.301 | 3.301 | 2.987 | 2.993 | 6,364,783 | -0.37(-10.96%) |
Apr 17, 2009 | 3.249 | 3.395 | 3.225 | 3.361 | 9,623,675 | +0.13(+4.04%) |
Apr 16, 2009 | 3.110 | 3.285 | 3.055 | 3.230 | 8,099,699 | +0.13(+4.12%) |
Apr 15, 2009 | 2.914 | 3.102 | 2.891 | 3.102 | 5,468,728 | +0.16(+5.51%) |
Apr 14, 2009 | 2.982 | 3.068 | 2.883 | 2.940 | 4,960,898 | -0.09(-3.10%) |
Apr 13, 2009 | 2.980 | 3.053 | 2.852 | 3.034 | 6,059,347 | -0.00(-0.09%) |
Apr 09, 2009 | 2.818 | 3.040 | 2.797 | 3.037 | 6,716,019 | +0.32(+11.83%) |
Apr 08, 2009 | 2.705 | 2.789 | 2.640 | 2.716 | 5,134,364 | +0.03(+1.17%) |
Apr 07, 2009 | 2.742 | 2.810 | 2.682 | 2.684 | 4,685,742 | -0.11(-3.84%) |
Apr 06, 2009 | 2.839 | 2.846 | 2.726 | 2.792 | 5,712,909 | -0.08(-2.73%) |
Apr 03, 2009 | 2.711 | 2.891 | 2.677 | 2.870 | 5,845,775 | +0.15(+5.47%) |
Apr 02, 2009 | 2.577 | 2.810 | 2.577 | 2.721 | 8,450,017 | +0.22(+8.88%) |
Apr 01, 2009 | 2.329 | 2.512 | 2.290 | 2.499 | 4,400,418 | +0.11(+4.70%) |
Mar 31, 2009 | 2.400 | 2.489 | 2.327 | 2.387 | 8,303,950 | -0.03(-1.30%) |
Mar 30, 2009 | 2.557 | 2.596 | 2.319 | 2.418 | 7,116,981 | -0.30(-11.13%) |
Mar 26, 2009 | 2.580 | 2.721 | 2.570 | 2.721 | 11,039,305 | +0.19(+7.31%) |
Mar 25, 2009 | 2.583 | 2.736 | 2.395 | 2.536 | 7,586,819 | -0.01(-0.21%) |
Mar 24, 2009 | 2.585 | 2.643 | 2.481 | 2.541 | 5,717,412 | -0.05(-2.01%) |
Mar 23, 2009 | 2.444 | 2.593 | 2.444 | 2.593 | 7,450,096 | +0.36(+16.14%) |
Mar 20, 2009 | 2.371 | 2.413 | 2.139 | 2.233 | 7,855,530 | -0.11(-4.68%) |
Mar 19, 2009 | 2.350 | 2.476 | 2.282 | 2.342 | 7,212,809 | -0.08(-3.13%) |
Mar 18, 2009 | 2.217 | 2.429 | 2.141 | 2.418 | 8,094,560 | +0.15(+6.56%) |
Mar 17, 2009 | 2.167 | 2.272 | 2.076 | 2.269 | 6,318,504 | +0.12(+5.46%) |
Mar 16, 2009 | 2.199 | 2.288 | 2.141 | 2.152 | 5,690,786 | -0.01(-0.36%) |
Mar 13, 2009 | 2.235 | 2.285 | 2.107 | 2.160 | 0 | -0.05(-2.36%) |
Mar 12, 2009 | 2.094 | 2.233 | 1.969 | 2.212 | 12,024,823 | +0.11(+5.22%) |
Mar 11, 2009 | 2.196 | 2.243 | 2.021 | 2.102 | 10,463,479 | -0.04(-1.83%) |
Mar 10, 2009 | 1.932 | 2.152 | 1.878 | 2.141 | 15,582,220 | +0.31(+16.98%) |
Mar 09, 2009 | 1.734 | 1.922 | 1.731 | 1.831 | 8,415,613 | +0.08(+4.31%) |
Mar 06, 2009 | 1.760 | 1.849 | 1.684 | 1.755 | 0 | +0.01(+0.75%) |
Mar 05, 2009 | 1.862 | 1.870 | 1.729 | 1.742 | 15,522,255 | -0.16(-8.25%) |
Mar 04, 2009 | 1.802 | 1.961 | 1.776 | 1.898 | 10,156,282 | +0.19(+10.99%) |