Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.960 | 6.000 | 5.550 | 5.650 | 6,453,350 | -0.34(-5.68%) |
May 28, 2009 | 5.800 | 6.003 | 5.750 | 5.990 | 3,835,588 | +0.21(+3.63%) |
May 27, 2009 | 5.740 | 5.990 | 5.720 | 5.780 | 2,730,124 | +0.00(+0.00%) |
May 26, 2009 | 5.560 | 5.820 | 5.460 | 5.780 | 2,684,022 | +0.16(+2.85%) |
May 22, 2009 | 5.560 | 5.710 | 5.460 | 5.620 | 1,878,054 | +0.07(+1.26%) |
May 21, 2009 | 5.600 | 5.760 | 5.470 | 5.550 | 2,761,595 | -0.20(-3.48%) |
May 20, 2009 | 5.800 | 5.960 | 5.730 | 5.750 | 4,619,928 | +0.00(+0.00%) |
May 19, 2009 | 5.640 | 5.850 | 5.600 | 5.750 | 2,774,346 | +0.08(+1.41%) |
May 18, 2009 | 5.390 | 5.680 | 5.350 | 5.670 | 3,690,087 | +0.28(+5.19%) |
May 15, 2009 | 5.320 | 5.480 | 5.300 | 5.390 | 3,439,295 | +0.03(+0.56%) |
May 14, 2009 | 5.170 | 5.410 | 5.080 | 5.360 | 3,700,812 | +0.18(+3.47%) |
May 13, 2009 | 5.350 | 5.380 | 5.110 | 5.180 | 4,003,792 | -0.22(-4.07%) |
May 12, 2009 | 5.840 | 5.840 | 5.340 | 5.400 | 6,282,449 | -0.33(-5.76%) |
May 11, 2009 | 6.010 | 6.020 | 5.700 | 5.730 | 6,344,366 | -0.14(-2.39%) |
May 08, 2009 | 6.000 | 6.040 | 5.800 | 5.870 | 4,552,288 | -0.01(-0.17%) |
May 07, 2009 | 6.250 | 6.250 | 5.680 | 5.880 | 15,133,090 | +0.28(+5.04%) |
May 06, 2009 | 5.630 | 5.660 | 5.400 | 5.598 | 2,950,596 | +0.07(+1.23%) |
May 05, 2009 | 5.680 | 5.790 | 5.470 | 5.530 | 4,365,119 | -0.14(-2.47%) |
May 04, 2009 | 5.570 | 5.680 | 5.340 | 5.670 | 4,242,451 | +0.34(+6.38%) |
May 01, 2009 | 5.560 | 5.700 | 5.283 | 5.330 | 5,504,013 | -0.25(-4.48%) |
Apr 30, 2009 | 5.050 | 5.700 | 5.010 | 5.580 | 18,870,582 | +0.77(+16.01%) |
Apr 29, 2009 | 4.680 | 4.830 | 4.610 | 4.810 | 2,771,528 | +0.20(+4.34%) |
Apr 28, 2009 | 4.540 | 4.650 | 4.480 | 4.610 | 1,831,699 | +0.02(+0.44%) |
Apr 27, 2009 | 4.600 | 4.730 | 4.550 | 4.590 | 1,745,018 | -0.09(-1.92%) |
Apr 24, 2009 | 4.670 | 4.810 | 4.610 | 4.680 | 1,982,887 | +0.03(+0.65%) |
Apr 23, 2009 | 4.760 | 4.840 | 4.540 | 4.650 | 1,454,002 | -0.09(-1.90%) |
Apr 22, 2009 | 4.700 | 4.880 | 4.680 | 4.740 | 1,545,440 | -0.01(-0.21%) |
Apr 21, 2009 | 4.570 | 4.880 | 4.460 | 4.750 | 1,810,679 | +0.16(+3.49%) |
Apr 20, 2009 | 4.740 | 4.780 | 4.585 | 4.590 | 1,269,146 | -0.28(-5.75%) |
Apr 17, 2009 | 4.830 | 4.915 | 4.700 | 4.870 | 1,554,774 | +0.06(+1.25%) |
Apr 16, 2009 | 4.920 | 4.920 | 4.690 | 4.810 | 2,035,034 | -0.04(-0.82%) |
Apr 15, 2009 | 4.820 | 4.860 | 4.670 | 4.850 | 2,386,899 | +0.01(+0.21%) |
Apr 14, 2009 | 4.820 | 4.960 | 4.760 | 4.840 | 1,245,219 | -0.05(-1.02%) |
Apr 13, 2009 | 4.830 | 4.950 | 4.740 | 4.890 | 4,554,030 | +0.02(+0.41%) |
Apr 09, 2009 | 4.670 | 4.880 | 4.660 | 4.870 | 3,272,353 | +0.25(+5.41%) |
Apr 08, 2009 | 4.320 | 4.650 | 4.290 | 4.620 | 3,223,857 | +0.34(+7.94%) |
Apr 07, 2009 | 4.410 | 4.410 | 4.260 | 4.280 | 1,348,217 | -0.20(-4.46%) |
Apr 06, 2009 | 4.470 | 4.500 | 4.400 | 4.480 | 1,037,902 | -0.06(-1.32%) |
Apr 03, 2009 | 4.470 | 4.560 | 4.450 | 4.540 | 1,277,962 | +0.11(+2.48%) |
Apr 02, 2009 | 4.360 | 4.510 | 4.360 | 4.430 | 2,430,642 | +0.18(+4.24%) |
Apr 01, 2009 | 4.110 | 4.270 | 4.050 | 4.250 | 1,670,159 | +0.05(+1.19%) |
Mar 31, 2009 | 4.120 | 4.310 | 4.080 | 4.200 | 1,608,427 | +0.12(+2.94%) |
Mar 30, 2009 | 4.060 | 4.121 | 4.000 | 4.080 | 2,792,457 | -0.42(-9.33%) |
Mar 26, 2009 | 4.210 | 4.500 | 4.210 | 4.500 | 4,126,274 | +0.34(+8.17%) |
Mar 25, 2009 | 4.010 | 4.260 | 4.000 | 4.160 | 2,366,765 | +0.00(+0.00%) |
Mar 24, 2009 | 4.220 | 4.230 | 4.110 | 4.160 | 2,238,634 | -0.10(-2.35%) |
Mar 23, 2009 | 4.090 | 4.260 | 3.920 | 4.260 | 2,493,898 | +0.33(+8.40%) |
Mar 20, 2009 | 4.160 | 4.180 | 3.900 | 3.930 | 4,646,348 | -0.27(-6.43%) |
Mar 19, 2009 | 4.400 | 4.400 | 4.160 | 4.200 | 2,152,396 | -0.19(-4.33%) |
Mar 18, 2009 | 4.200 | 4.390 | 4.160 | 4.390 | 1,362,611 | +0.16(+3.78%) |
Mar 17, 2009 | 4.050 | 4.230 | 4.010 | 4.230 | 1,222,499 | +0.19(+4.70%) |
Mar 16, 2009 | 4.130 | 4.210 | 4.030 | 4.040 | 1,698,398 | -0.07(-1.70%) |
Mar 13, 2009 | 4.140 | 4.150 | 4.030 | 4.110 | 2,038,083 | -0.01(-0.24%) |
Mar 12, 2009 | 3.850 | 4.200 | 3.800 | 4.120 | 4,456,715 | +0.30(+7.85%) |
Mar 11, 2009 | 3.880 | 3.990 | 3.790 | 3.820 | 2,416,372 | -0.01(-0.26%) |
Mar 10, 2009 | 3.700 | 3.920 | 3.670 | 3.830 | 3,354,235 | +0.23(+6.39%) |
Mar 09, 2009 | 3.660 | 3.820 | 3.567 | 3.600 | 1,982,242 | -0.10(-2.70%) |
Mar 06, 2009 | 3.730 | 3.850 | 3.590 | 3.700 | 2,933,470 | -0.03(-0.80%) |
Mar 05, 2009 | 3.780 | 3.880 | 3.620 | 3.730 | 2,726,422 | -0.10(-2.61%) |
Mar 04, 2009 | 3.890 | 4.010 | 3.750 | 3.830 | 3,220,690 | -0.14(-3.53%) |