Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.414 | 4.656 | 4.383 | 4.656 | 2,104,633 | +0.25(+5.63%) |
May 28, 2009 | 4.489 | 4.538 | 4.358 | 4.408 | 2,272,512 | -0.04(-0.84%) |
May 27, 2009 | 4.569 | 4.569 | 4.383 | 4.445 | 1,545,213 | -0.15(-3.24%) |
May 26, 2009 | 4.191 | 4.668 | 4.185 | 4.594 | 1,496,746 | +0.32(+7.39%) |
May 22, 2009 | 4.470 | 4.526 | 4.265 | 4.278 | 1,020,074 | -0.17(-3.77%) |
May 21, 2009 | 4.210 | 4.520 | 4.191 | 4.445 | 2,006,168 | +0.07(+1.70%) |
May 20, 2009 | 4.644 | 4.730 | 4.340 | 4.371 | 1,754,977 | -0.15(-3.42%) |
May 19, 2009 | 4.321 | 4.588 | 4.259 | 4.526 | 1,537,642 | +0.07(+1.53%) |
May 18, 2009 | 4.172 | 4.495 | 4.135 | 4.458 | 1,239,535 | +0.35(+8.61%) |
May 15, 2009 | 4.129 | 4.253 | 4.061 | 4.104 | 2,453,464 | -0.06(-1.49%) |
May 14, 2009 | 3.968 | 4.222 | 3.850 | 4.166 | 2,301,092 | +0.23(+5.83%) |
May 13, 2009 | 4.117 | 4.129 | 3.912 | 3.937 | 1,210,341 | -0.27(-6.48%) |
May 12, 2009 | 4.309 | 4.315 | 4.024 | 4.210 | 1,387,576 | -0.06(-1.31%) |
May 11, 2009 | 4.216 | 4.383 | 4.141 | 4.265 | 1,994,182 | -0.11(-2.55%) |
May 08, 2009 | 4.166 | 4.458 | 4.067 | 4.377 | 3,381,954 | +0.35(+8.78%) |
May 07, 2009 | 4.557 | 4.582 | 4.011 | 4.024 | 2,875,481 | -0.40(-8.98%) |
May 06, 2009 | 4.420 | 4.507 | 4.272 | 4.420 | 3,211,843 | +0.02(+0.56%) |
May 05, 2009 | 4.427 | 4.495 | 3.900 | 4.396 | 3,494,931 | -0.50(-10.14%) |
May 04, 2009 | 4.352 | 4.923 | 4.352 | 4.892 | 5,062,226 | +0.68(+16.03%) |
May 01, 2009 | 4.445 | 4.445 | 4.185 | 4.216 | 4,547,305 | -0.19(-4.36%) |
Apr 30, 2009 | 4.569 | 4.662 | 4.383 | 4.408 | 3,477,893 | -0.14(-3.13%) |
Apr 29, 2009 | 4.520 | 4.662 | 4.340 | 4.551 | 3,379,711 | +0.10(+2.23%) |
Apr 28, 2009 | 4.507 | 4.650 | 4.396 | 4.451 | 3,330,646 | -0.13(-2.84%) |
Apr 27, 2009 | 4.842 | 4.960 | 4.451 | 4.582 | 3,046,242 | -0.38(-7.63%) |
Apr 24, 2009 | 4.792 | 5.059 | 4.737 | 4.960 | 2,339,866 | +0.17(+3.49%) |
Apr 23, 2009 | 4.662 | 4.879 | 4.569 | 4.792 | 2,564,713 | +0.15(+3.20%) |
Apr 22, 2009 | 4.668 | 4.848 | 4.532 | 4.644 | 1,645,891 | -0.14(-2.98%) |
Apr 21, 2009 | 4.315 | 4.805 | 4.315 | 4.786 | 1,831,843 | +0.37(+8.27%) |
Apr 20, 2009 | 4.693 | 4.693 | 4.377 | 4.420 | 2,235,917 | -0.30(-6.31%) |
Apr 17, 2009 | 4.340 | 4.861 | 4.247 | 4.718 | 3,024,906 | +0.37(+8.40%) |
Apr 16, 2009 | 3.986 | 4.495 | 3.794 | 4.352 | 4,096,647 | +0.37(+9.35%) |
Apr 15, 2009 | 3.726 | 4.005 | 3.726 | 3.980 | 2,275,504 | +0.17(+4.56%) |
Apr 14, 2009 | 4.191 | 4.247 | 3.782 | 3.807 | 2,317,186 | -0.45(-10.63%) |
Apr 13, 2009 | 4.197 | 4.433 | 3.955 | 4.259 | 2,308,042 | -0.01(-0.29%) |
Apr 09, 2009 | 3.844 | 4.278 | 3.769 | 4.272 | 3,102,405 | +0.52(+13.88%) |
Apr 08, 2009 | 3.745 | 3.974 | 3.627 | 3.751 | 1,734,029 | +0.07(+2.02%) |
Apr 07, 2009 | 3.924 | 3.968 | 3.658 | 3.676 | 2,523,813 | -0.37(-9.05%) |
Apr 06, 2009 | 4.129 | 4.284 | 3.986 | 4.042 | 2,494,717 | +0.01(+0.31%) |
Apr 03, 2009 | 3.825 | 4.042 | 3.745 | 4.030 | 1,775,687 | +0.20(+5.18%) |
Apr 02, 2009 | 3.602 | 3.881 | 3.546 | 3.831 | 1,479,594 | +0.33(+9.57%) |
Apr 01, 2009 | 3.323 | 3.577 | 3.323 | 3.497 | 1,281,190 | +0.08(+2.36%) |
Mar 31, 2009 | 3.335 | 3.484 | 3.255 | 3.416 | 1,615,807 | +0.15(+4.55%) |
Mar 30, 2009 | 3.242 | 3.360 | 3.184 | 3.267 | 995,759 | -0.38(-10.37%) |
Mar 26, 2009 | 3.490 | 3.664 | 3.373 | 3.645 | 1,703,123 | +0.21(+6.14%) |
Mar 25, 2009 | 3.484 | 3.614 | 3.187 | 3.435 | 1,456,739 | -0.04(-1.25%) |
Mar 24, 2009 | 3.497 | 3.776 | 3.422 | 3.478 | 1,378,449 | -0.15(-4.10%) |
Mar 23, 2009 | 3.311 | 3.627 | 3.311 | 3.627 | 1,398,312 | +0.45(+14.04%) |
Mar 20, 2009 | 3.490 | 3.521 | 3.180 | 3.180 | 1,309,965 | -0.29(-8.39%) |
Mar 19, 2009 | 3.689 | 3.838 | 3.447 | 3.472 | 2,112,869 | -0.19(-5.25%) |
Mar 18, 2009 | 3.329 | 3.670 | 3.329 | 3.664 | 2,787,560 | +0.24(+7.07%) |
Mar 17, 2009 | 3.143 | 3.422 | 3.056 | 3.422 | 1,489,590 | +0.26(+8.24%) |
Mar 16, 2009 | 3.366 | 3.435 | 3.137 | 3.162 | 1,305,730 | -0.19(-5.73%) |
Mar 13, 2009 | 3.490 | 3.540 | 3.329 | 3.354 | 0 | -0.12(-3.56%) |
Mar 12, 2009 | 3.211 | 3.546 | 3.143 | 3.478 | 2,556,214 | +0.28(+8.72%) |
Mar 11, 2009 | 3.459 | 3.515 | 3.180 | 3.199 | 1,857,824 | -0.25(-7.19%) |
Mar 10, 2009 | 3.292 | 3.472 | 3.242 | 3.447 | 3,287,183 | +0.27(+8.38%) |
Mar 09, 2009 | 3.236 | 3.298 | 3.162 | 3.180 | 1,892,025 | -0.03(-0.97%) |
Mar 06, 2009 | 3.497 | 3.497 | 3.069 | 3.211 | 0 | -0.16(-4.78%) |
Mar 05, 2009 | 3.472 | 3.490 | 3.280 | 3.373 | 1,977,077 | -0.17(-4.73%) |
Mar 04, 2009 | 3.546 | 3.614 | 3.422 | 3.540 | 2,100,888 | -0.03(-0.87%) |