Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.319 | 4.556 | 4.289 | 4.556 | 2,151,067 | +0.24(+5.63%) |
May 28, 2009 | 4.392 | 4.440 | 4.264 | 4.313 | 2,322,649 | -0.04(-0.84%) |
May 27, 2009 | 4.471 | 4.471 | 4.289 | 4.349 | 1,579,304 | -0.15(-3.24%) |
May 26, 2009 | 4.101 | 4.568 | 4.095 | 4.495 | 1,529,768 | +0.31(+7.39%) |
May 22, 2009 | 4.374 | 4.428 | 4.173 | 4.186 | 1,042,579 | -0.16(-3.77%) |
May 21, 2009 | 4.119 | 4.422 | 4.101 | 4.349 | 2,050,429 | +0.07(+1.70%) |
May 20, 2009 | 4.543 | 4.628 | 4.246 | 4.276 | 1,793,696 | -0.15(-3.42%) |
May 19, 2009 | 4.228 | 4.489 | 4.167 | 4.428 | 1,571,566 | +0.07(+1.53%) |
May 18, 2009 | 4.082 | 4.398 | 4.046 | 4.361 | 1,266,883 | +0.35(+8.61%) |
May 15, 2009 | 4.040 | 4.161 | 3.973 | 4.016 | 2,507,593 | -0.06(-1.49%) |
May 14, 2009 | 3.882 | 4.131 | 3.767 | 4.076 | 2,351,860 | +0.22(+5.83%) |
May 13, 2009 | 4.028 | 4.040 | 3.828 | 3.852 | 1,237,044 | -0.27(-6.48%) |
May 12, 2009 | 4.216 | 4.222 | 3.937 | 4.119 | 1,418,190 | -0.05(-1.31%) |
May 11, 2009 | 4.125 | 4.289 | 4.052 | 4.173 | 2,038,179 | -0.11(-2.55%) |
May 08, 2009 | 4.076 | 4.361 | 3.979 | 4.283 | 3,456,569 | +0.35(+8.78%) |
May 07, 2009 | 4.458 | 4.483 | 3.925 | 3.937 | 2,938,921 | -0.39(-8.98%) |
May 06, 2009 | 4.325 | 4.410 | 4.179 | 4.325 | 3,282,705 | +0.02(+0.56%) |
May 05, 2009 | 4.331 | 4.398 | 3.815 | 4.301 | 3,572,038 | -0.49(-10.14%) |
May 04, 2009 | 4.258 | 4.816 | 4.258 | 4.786 | 5,173,911 | +0.66(+16.03%) |
May 01, 2009 | 4.349 | 4.349 | 4.095 | 4.125 | 4,647,630 | -0.19(-4.36%) |
Apr 30, 2009 | 4.471 | 4.562 | 4.289 | 4.313 | 3,554,624 | -0.14(-3.13%) |
Apr 29, 2009 | 4.422 | 4.562 | 4.246 | 4.452 | 3,454,276 | +0.10(+2.23%) |
Apr 28, 2009 | 4.410 | 4.549 | 4.301 | 4.355 | 3,404,128 | -0.13(-2.84%) |
Apr 27, 2009 | 4.737 | 4.853 | 4.355 | 4.483 | 3,113,450 | -0.37(-7.62%) |
Apr 24, 2009 | 4.689 | 4.950 | 4.634 | 4.853 | 2,391,489 | +0.16(+3.49%) |
Apr 23, 2009 | 4.562 | 4.774 | 4.471 | 4.689 | 2,621,297 | +0.15(+3.20%) |
Apr 22, 2009 | 4.568 | 4.744 | 4.434 | 4.543 | 1,682,203 | -0.14(-2.98%) |
Apr 21, 2009 | 4.222 | 4.701 | 4.222 | 4.683 | 1,872,258 | +0.36(+8.27%) |
Apr 20, 2009 | 4.592 | 4.592 | 4.283 | 4.325 | 2,285,247 | -0.29(-6.31%) |
Apr 17, 2009 | 4.246 | 4.756 | 4.155 | 4.616 | 3,091,643 | +0.36(+8.40%) |
Apr 16, 2009 | 3.900 | 4.398 | 3.712 | 4.258 | 4,187,029 | +0.36(+9.35%) |
Apr 15, 2009 | 3.646 | 3.919 | 3.646 | 3.894 | 2,325,707 | +0.17(+4.56%) |
Apr 14, 2009 | 4.101 | 4.155 | 3.700 | 3.724 | 2,368,309 | -0.44(-10.63%) |
Apr 13, 2009 | 4.107 | 4.337 | 3.870 | 4.167 | 2,358,964 | -0.01(-0.29%) |
Apr 09, 2009 | 3.761 | 4.186 | 3.688 | 4.179 | 3,170,852 | +0.51(+13.88%) |
Apr 08, 2009 | 3.664 | 3.888 | 3.549 | 3.670 | 1,772,286 | +0.07(+2.02%) |
Apr 07, 2009 | 3.840 | 3.882 | 3.579 | 3.597 | 2,579,495 | -0.36(-9.05%) |
Apr 06, 2009 | 4.040 | 4.192 | 3.900 | 3.955 | 2,549,757 | +0.01(+0.31%) |
Apr 03, 2009 | 3.743 | 3.955 | 3.664 | 3.943 | 1,814,863 | +0.19(+5.18%) |
Apr 02, 2009 | 3.524 | 3.797 | 3.470 | 3.749 | 1,512,238 | +0.33(+9.57%) |
Apr 01, 2009 | 3.251 | 3.500 | 3.251 | 3.421 | 1,309,456 | +0.08(+2.36%) |
Mar 31, 2009 | 3.263 | 3.409 | 3.185 | 3.342 | 1,651,456 | +0.15(+4.55%) |
Mar 30, 2009 | 3.172 | 3.288 | 3.115 | 3.197 | 1,017,728 | -0.37(-10.37%) |
Mar 26, 2009 | 3.415 | 3.585 | 3.300 | 3.567 | 1,740,699 | +0.21(+6.14%) |
Mar 25, 2009 | 3.409 | 3.536 | 3.118 | 3.361 | 1,488,878 | -0.04(-1.25%) |
Mar 24, 2009 | 3.421 | 3.694 | 3.348 | 3.403 | 1,408,861 | -0.15(-4.10%) |
Mar 23, 2009 | 3.239 | 3.549 | 3.239 | 3.549 | 1,429,162 | +0.44(+14.04%) |
Mar 20, 2009 | 3.415 | 3.445 | 3.112 | 3.112 | 1,338,866 | -0.29(-8.39%) |
Mar 19, 2009 | 3.609 | 3.755 | 3.373 | 3.397 | 2,159,484 | -0.19(-5.25%) |
Mar 18, 2009 | 3.257 | 3.591 | 3.257 | 3.585 | 2,849,061 | +0.24(+7.07%) |
Mar 17, 2009 | 3.075 | 3.348 | 2.991 | 3.348 | 1,522,454 | +0.25(+8.24%) |
Mar 16, 2009 | 3.294 | 3.361 | 3.069 | 3.094 | 1,334,537 | -0.19(-5.73%) |
Mar 13, 2009 | 3.415 | 3.464 | 3.257 | 3.282 | 0 | -0.12(-3.57%) |
Mar 12, 2009 | 3.142 | 3.470 | 3.075 | 3.403 | 2,612,611 | +0.27(+8.72%) |
Mar 11, 2009 | 3.385 | 3.439 | 3.112 | 3.130 | 1,898,812 | -0.09(-2.82%) |
Mar 10, 2009 | 3.076 | 3.244 | 3.030 | 3.221 | 3,517,884 | +0.25(+8.38%) |
Mar 09, 2009 | 3.024 | 3.082 | 2.955 | 2.972 | 2,024,811 | -0.03(-0.97%) |
Mar 06, 2009 | 3.267 | 3.267 | 2.868 | 3.001 | 0 | -0.15(-4.78%) |
Mar 05, 2009 | 3.244 | 3.262 | 3.065 | 3.151 | 2,115,832 | -0.16(-4.73%) |
Mar 04, 2009 | 3.314 | 3.377 | 3.198 | 3.308 | 2,248,332 | -0.03(-0.87%) |