Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.851 | 4.984 | 4.728 | 4.837 | 2,112,170 | +0.00(+0.07%) |
May 28, 2009 | 4.922 | 5.042 | 4.714 | 4.833 | 1,787,109 | -0.05(-0.95%) |
May 27, 2009 | 5.080 | 5.134 | 4.784 | 4.880 | 1,913,556 | -0.22(-4.32%) |
May 26, 2009 | 4.796 | 5.215 | 4.654 | 5.100 | 1,513,862 | +0.30(+6.34%) |
May 22, 2009 | 4.910 | 4.967 | 4.716 | 4.796 | 1,425,143 | -0.05(-1.03%) |
May 21, 2009 | 5.002 | 5.134 | 4.776 | 4.846 | 2,336,385 | -0.21(-4.15%) |
May 20, 2009 | 5.146 | 5.241 | 5.025 | 5.055 | 2,194,226 | -0.02(-0.49%) |
May 19, 2009 | 4.807 | 5.160 | 4.738 | 5.080 | 2,142,329 | +0.28(+5.89%) |
May 18, 2009 | 4.787 | 4.849 | 4.702 | 4.798 | 1,669,802 | +0.06(+1.28%) |
May 15, 2009 | 4.769 | 4.881 | 4.670 | 4.737 | 1,574,426 | -0.06(-1.19%) |
May 14, 2009 | 4.574 | 4.842 | 4.434 | 4.794 | 1,710,985 | +0.22(+4.70%) |
May 13, 2009 | 4.723 | 4.769 | 4.545 | 4.579 | 1,737,992 | -0.22(-4.66%) |
May 12, 2009 | 4.880 | 4.972 | 4.727 | 4.803 | 1,144,005 | -0.06(-1.31%) |
May 11, 2009 | 4.766 | 4.913 | 4.686 | 4.867 | 1,147,972 | +0.04(+0.77%) |
May 08, 2009 | 4.872 | 5.011 | 4.725 | 4.830 | 977,180 | +0.01(+0.18%) |
May 07, 2009 | 5.032 | 5.089 | 4.691 | 4.821 | 1,476,196 | -0.17(-3.49%) |
May 06, 2009 | 5.212 | 5.242 | 4.901 | 4.995 | 1,849,446 | -0.22(-4.19%) |
May 05, 2009 | 5.349 | 5.349 | 5.135 | 5.214 | 1,581,483 | -0.14(-2.69%) |
May 04, 2009 | 5.132 | 5.393 | 5.071 | 5.358 | 1,677,647 | +0.30(+5.90%) |
May 01, 2009 | 5.242 | 5.286 | 5.043 | 5.059 | 1,482,820 | -0.17(-3.23%) |
Apr 30, 2009 | 5.219 | 5.402 | 5.217 | 5.228 | 1,408,113 | +0.03(+0.51%) |
Apr 29, 2009 | 5.183 | 5.358 | 5.132 | 5.201 | 2,101,022 | +0.04(+0.79%) |
Apr 28, 2009 | 4.970 | 5.304 | 4.929 | 5.160 | 2,612,548 | +0.16(+3.24%) |
Apr 27, 2009 | 4.798 | 5.139 | 4.707 | 4.999 | 2,161,806 | +0.20(+4.11%) |
Apr 24, 2009 | 4.826 | 4.867 | 4.681 | 4.801 | 2,175,757 | -0.02(-0.52%) |
Apr 23, 2009 | 4.776 | 4.931 | 4.666 | 4.826 | 4,166,253 | +0.62(+14.79%) |
Apr 22, 2009 | 4.055 | 4.426 | 4.055 | 4.204 | 2,615,806 | +0.10(+2.38%) |
Apr 21, 2009 | 3.790 | 4.131 | 3.748 | 4.107 | 2,282,670 | +0.31(+8.29%) |
Apr 20, 2009 | 3.886 | 3.957 | 3.762 | 3.792 | 1,514,936 | -0.14(-3.48%) |
Apr 17, 2009 | 3.996 | 4.059 | 3.889 | 3.929 | 1,557,914 | -0.06(-1.38%) |
Apr 16, 2009 | 3.884 | 4.005 | 3.812 | 3.984 | 1,006,911 | +0.12(+3.18%) |
Apr 15, 2009 | 3.739 | 3.895 | 3.732 | 3.861 | 938,069 | +0.06(+1.64%) |
Apr 14, 2009 | 3.799 | 3.879 | 3.771 | 3.799 | 1,161,456 | -0.04(-1.06%) |
Apr 13, 2009 | 3.847 | 3.872 | 3.732 | 3.840 | 1,389,120 | +0.09(+2.47%) |
Apr 09, 2009 | 3.572 | 3.776 | 3.566 | 3.748 | 1,392,716 | +0.25(+7.27%) |
Apr 08, 2009 | 3.401 | 3.518 | 3.401 | 3.494 | 1,526,017 | +0.10(+2.88%) |
Apr 07, 2009 | 3.479 | 3.565 | 3.387 | 3.396 | 1,634,995 | -0.12(-3.53%) |
Apr 06, 2009 | 3.645 | 3.687 | 3.431 | 3.520 | 1,758,909 | -0.16(-4.25%) |
Apr 03, 2009 | 3.588 | 3.684 | 3.568 | 3.677 | 940,100 | +0.09(+2.58%) |
Apr 02, 2009 | 3.442 | 3.728 | 3.387 | 3.584 | 2,273,553 | +0.20(+5.93%) |
Apr 01, 2009 | 3.300 | 3.515 | 3.286 | 3.383 | 1,596,795 | +0.05(+1.38%) |
Mar 31, 2009 | 3.332 | 3.461 | 3.286 | 3.337 | 1,362,963 | +0.04(+1.08%) |
Mar 30, 2009 | 3.152 | 3.323 | 3.113 | 3.302 | 1,601,590 | +0.11(+3.57%) |
Mar 26, 2009 | 3.101 | 3.220 | 3.042 | 3.188 | 985,650 | +0.05(+1.47%) |
Mar 25, 2009 | 3.167 | 3.167 | 3.010 | 3.142 | 1,208,947 | +0.11(+3.70%) |
Mar 24, 2009 | 3.092 | 3.126 | 2.992 | 3.030 | 1,146,492 | -0.10(-3.13%) |
Mar 23, 2009 | 2.994 | 3.131 | 2.921 | 3.127 | 676,357 | +0.20(+6.73%) |
Mar 20, 2009 | 2.996 | 3.055 | 2.914 | 2.930 | 1,254,193 | -0.04(-1.26%) |
Mar 19, 2009 | 3.014 | 3.014 | 2.889 | 2.968 | 764,694 | -0.02(-0.65%) |
Mar 18, 2009 | 2.847 | 3.071 | 2.756 | 2.987 | 1,696,100 | +0.14(+5.06%) |
Mar 17, 2009 | 2.676 | 2.854 | 2.676 | 2.843 | 987,569 | +0.17(+6.52%) |
Mar 16, 2009 | 2.712 | 2.815 | 2.648 | 2.669 | 1,065,888 | -0.13(-4.57%) |
Mar 13, 2009 | 2.758 | 2.836 | 2.669 | 2.797 | 939,808 | +0.06(+2.21%) |
Mar 12, 2009 | 2.612 | 2.756 | 2.564 | 2.737 | 2,103,650 | +0.11(+4.12%) |
Mar 11, 2009 | 2.518 | 2.667 | 2.509 | 2.628 | 2,118,456 | +0.12(+4.74%) |
Mar 10, 2009 | 2.459 | 2.577 | 2.418 | 2.509 | 1,807,954 | +0.10(+4.05%) |
Mar 09, 2009 | 2.552 | 2.612 | 2.385 | 2.411 | 1,345,343 | -0.17(-6.67%) |
Mar 06, 2009 | 2.642 | 2.717 | 2.502 | 2.584 | 1,040,750 | -0.04(-1.49%) |
Mar 05, 2009 | 2.751 | 2.822 | 2.605 | 2.623 | 1,724,722 | -0.17(-6.17%) |
Mar 04, 2009 | 2.753 | 2.919 | 2.628 | 2.795 | 4,909,276 | +0.04(+1.48%) |