Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.266 | 4.440 | 4.198 | 4.382 | 1,887,903 | +0.11(+2.49%) |
May 28, 2009 | 4.324 | 4.392 | 4.072 | 4.276 | 2,328,117 | +0.01(+0.23%) |
May 27, 2009 | 4.227 | 4.459 | 4.160 | 4.266 | 1,965,254 | +0.04(+0.92%) |
May 26, 2009 | 4.082 | 4.247 | 4.063 | 4.227 | 1,844,765 | +0.09(+2.10%) |
May 22, 2009 | 4.131 | 4.256 | 4.082 | 4.140 | 2,839,804 | +0.05(+1.18%) |
May 21, 2009 | 4.053 | 4.160 | 3.927 | 4.092 | 4,600,730 | +0.03(+0.71%) |
May 20, 2009 | 3.840 | 4.208 | 3.840 | 4.063 | 5,749,148 | +0.11(+2.69%) |
May 19, 2009 | 3.792 | 4.102 | 3.724 | 3.956 | 4,064,863 | +0.19(+5.14%) |
May 18, 2009 | 3.598 | 3.811 | 3.598 | 3.763 | 2,378,696 | +0.23(+6.58%) |
May 15, 2009 | 3.579 | 3.831 | 3.531 | 3.531 | 1,761,607 | +0.00(+0.00%) |
May 14, 2009 | 3.231 | 3.637 | 3.231 | 3.531 | 3,097,633 | +0.31(+9.61%) |
May 13, 2009 | 3.463 | 3.463 | 3.221 | 3.221 | 3,387,871 | -0.26(-7.50%) |
May 12, 2009 | 3.715 | 3.763 | 3.415 | 3.482 | 2,732,606 | -0.23(-6.25%) |
May 11, 2009 | 3.763 | 3.937 | 3.579 | 3.715 | 2,452,651 | -0.11(-2.78%) |
May 08, 2009 | 3.879 | 3.937 | 3.628 | 3.821 | 2,294,199 | +0.00(+0.00%) |
May 07, 2009 | 4.189 | 4.227 | 3.598 | 3.821 | 4,614,391 | -0.27(-6.62%) |
May 06, 2009 | 4.256 | 4.353 | 3.995 | 4.092 | 2,475,010 | -0.15(-3.42%) |
May 05, 2009 | 4.285 | 4.324 | 4.164 | 4.237 | 1,704,595 | -0.12(-2.67%) |
May 04, 2009 | 4.111 | 4.411 | 4.111 | 4.353 | 2,591,496 | +0.24(+5.88%) |
May 01, 2009 | 4.140 | 4.218 | 4.063 | 4.111 | 3,553,471 | -0.06(-1.39%) |
Apr 30, 2009 | 4.459 | 4.730 | 4.169 | 4.169 | 7,672,484 | +0.24(+6.16%) |
Apr 29, 2009 | 3.724 | 4.053 | 3.705 | 3.927 | 2,362,740 | +0.25(+6.84%) |
Apr 28, 2009 | 3.686 | 3.773 | 3.628 | 3.676 | 1,279,955 | -0.03(-0.78%) |
Apr 27, 2009 | 3.705 | 3.821 | 3.686 | 3.705 | 1,614,912 | -0.09(-2.30%) |
Apr 24, 2009 | 3.792 | 3.860 | 3.686 | 3.792 | 3,731,222 | +0.06(+1.55%) |
Apr 23, 2009 | 3.918 | 3.947 | 3.628 | 3.734 | 2,951,656 | -0.08(-2.03%) |
Apr 22, 2009 | 3.811 | 4.014 | 3.782 | 3.811 | 3,836,862 | -0.06(-1.50%) |
Apr 21, 2009 | 3.676 | 3.869 | 3.511 | 3.869 | 3,896,159 | +0.29(+8.11%) |
Apr 20, 2009 | 3.947 | 3.966 | 3.560 | 3.579 | 2,445,884 | -0.41(-10.19%) |
Apr 17, 2009 | 3.811 | 4.034 | 3.695 | 3.985 | 2,273,322 | +0.18(+4.83%) |
Apr 16, 2009 | 3.647 | 3.869 | 3.550 | 3.802 | 2,532,214 | +0.29(+8.26%) |
Apr 15, 2009 | 3.647 | 3.715 | 3.434 | 3.511 | 2,462,110 | -0.14(-3.71%) |
Apr 14, 2009 | 3.502 | 3.792 | 3.492 | 3.647 | 2,705,577 | +0.15(+4.43%) |
Apr 13, 2009 | 3.511 | 3.511 | 3.337 | 3.492 | 2,632,360 | -0.03(-0.82%) |
Apr 09, 2009 | 3.289 | 3.579 | 3.289 | 3.521 | 4,311,170 | +0.28(+8.66%) |
Apr 08, 2009 | 3.115 | 3.260 | 3.115 | 3.241 | 3,068,980 | +0.15(+5.02%) |
Apr 07, 2009 | 2.999 | 3.245 | 2.970 | 3.086 | 3,463,969 | +0.00(+0.00%) |
Apr 06, 2009 | 3.057 | 3.154 | 2.941 | 3.086 | 3,572,647 | -0.01(-0.31%) |
Apr 03, 2009 | 2.902 | 3.183 | 2.805 | 3.095 | 2,981,048 | +0.20(+7.02%) |
Apr 02, 2009 | 2.786 | 3.163 | 2.747 | 2.892 | 5,409,084 | +0.16(+6.03%) |
Apr 01, 2009 | 2.612 | 2.728 | 2.467 | 2.728 | 2,946,697 | +0.13(+4.83%) |
Mar 31, 2009 | 2.447 | 2.680 | 2.438 | 2.602 | 1,874,319 | +0.19(+8.03%) |
Mar 30, 2009 | 2.612 | 2.651 | 2.389 | 2.409 | 2,505,582 | -0.14(-5.32%) |
Mar 26, 2009 | 2.515 | 2.767 | 2.438 | 2.544 | 8,261,345 | +0.04(+1.54%) |
Mar 25, 2009 | 2.505 | 2.592 | 2.380 | 2.505 | 2,258,866 | +0.03(+1.17%) |
Mar 24, 2009 | 2.680 | 2.680 | 2.467 | 2.476 | 1,080,440 | -0.17(-6.57%) |
Mar 23, 2009 | 2.525 | 2.651 | 2.273 | 2.651 | 2,233,133 | +0.44(+19.65%) |
Mar 20, 2009 | 2.476 | 2.476 | 2.109 | 2.215 | 3,775,397 | -0.23(-9.49%) |
Mar 19, 2009 | 2.283 | 2.515 | 2.147 | 2.447 | 2,422,537 | +0.26(+11.95%) |
Mar 18, 2009 | 2.147 | 2.239 | 2.080 | 2.186 | 2,698,662 | -0.01(-0.44%) |
Mar 17, 2009 | 2.080 | 2.206 | 2.031 | 2.196 | 1,565,370 | +0.13(+6.07%) |
Mar 16, 2009 | 2.225 | 2.254 | 2.041 | 2.070 | 1,714,368 | -0.13(-5.73%) |
Mar 13, 2009 | 2.031 | 2.244 | 2.031 | 2.196 | 2,314,323 | +0.18(+9.13%) |
Mar 12, 2009 | 1.896 | 2.080 | 1.819 | 2.012 | 2,866,629 | +0.17(+9.47%) |
Mar 11, 2009 | 1.935 | 2.031 | 1.799 | 1.838 | 2,128,687 | -0.10(-5.00%) |
Mar 10, 2009 | 1.790 | 1.935 | 1.741 | 1.935 | 2,665,049 | +0.25(+14.94%) |
Mar 09, 2009 | 1.722 | 1.799 | 1.615 | 1.683 | 1,327,737 | -0.04(-2.25%) |
Mar 06, 2009 | 1.780 | 1.810 | 1.703 | 1.722 | 2,078,030 | -0.03(-1.66%) |
Mar 05, 2009 | 1.780 | 1.867 | 1.751 | 1.751 | 2,087,984 | -0.02(-1.09%) |
Mar 04, 2009 | 1.586 | 1.828 | 1.567 | 1.770 | 2,983,995 | +0.20(+12.96%) |