Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.263 | 4.437 | 4.196 | 4.379 | 1,889,083 | +0.11(+2.49%) |
May 28, 2009 | 4.321 | 4.389 | 4.070 | 4.273 | 2,329,572 | +0.01(+0.23%) |
May 27, 2009 | 4.225 | 4.457 | 4.157 | 4.263 | 1,966,482 | +0.04(+0.92%) |
May 26, 2009 | 4.080 | 4.244 | 4.060 | 4.225 | 1,845,918 | +0.09(+2.10%) |
May 22, 2009 | 4.128 | 4.254 | 4.080 | 4.138 | 2,841,579 | +0.05(+1.18%) |
May 21, 2009 | 4.051 | 4.157 | 3.925 | 4.089 | 4,603,605 | +0.03(+0.71%) |
May 20, 2009 | 3.838 | 4.205 | 3.838 | 4.060 | 5,752,741 | +0.11(+2.69%) |
May 19, 2009 | 3.790 | 4.099 | 3.722 | 3.954 | 4,067,404 | +0.19(+5.14%) |
May 18, 2009 | 3.596 | 3.809 | 3.596 | 3.761 | 2,380,182 | +0.23(+6.58%) |
May 15, 2009 | 3.577 | 3.828 | 3.529 | 3.529 | 1,762,708 | +0.00(+0.00%) |
May 14, 2009 | 3.229 | 3.635 | 3.229 | 3.529 | 3,099,569 | +0.31(+9.61%) |
May 13, 2009 | 3.461 | 3.461 | 3.219 | 3.219 | 3,389,989 | -0.26(-7.50%) |
May 12, 2009 | 3.712 | 3.761 | 3.413 | 3.480 | 2,734,314 | -0.23(-6.25%) |
May 11, 2009 | 3.761 | 3.935 | 3.577 | 3.712 | 2,454,184 | -0.11(-2.78%) |
May 08, 2009 | 3.877 | 3.935 | 3.625 | 3.819 | 2,295,633 | +0.00(+0.00%) |
May 07, 2009 | 4.186 | 4.225 | 3.596 | 3.819 | 4,617,275 | -0.27(-6.62%) |
May 06, 2009 | 4.254 | 4.350 | 3.993 | 4.089 | 2,476,557 | -0.15(-3.42%) |
May 05, 2009 | 4.283 | 4.321 | 4.162 | 4.234 | 1,705,660 | -0.12(-2.67%) |
May 04, 2009 | 4.109 | 4.408 | 4.109 | 4.350 | 2,593,115 | +0.24(+5.88%) |
May 01, 2009 | 4.138 | 4.215 | 4.060 | 4.109 | 3,555,692 | -0.06(-1.39%) |
Apr 30, 2009 | 4.457 | 4.727 | 4.167 | 4.167 | 7,677,279 | +0.24(+6.16%) |
Apr 29, 2009 | 3.722 | 4.051 | 3.703 | 3.925 | 2,364,216 | +0.25(+6.84%) |
Apr 28, 2009 | 3.683 | 3.770 | 3.625 | 3.674 | 1,280,755 | -0.03(-0.78%) |
Apr 27, 2009 | 3.703 | 3.819 | 3.683 | 3.703 | 1,615,921 | -0.09(-2.30%) |
Apr 24, 2009 | 3.790 | 3.857 | 3.683 | 3.790 | 3,733,554 | +0.06(+1.55%) |
Apr 23, 2009 | 3.915 | 3.944 | 3.625 | 3.732 | 2,953,501 | -0.08(-2.03%) |
Apr 22, 2009 | 3.809 | 4.012 | 3.780 | 3.809 | 3,839,260 | -0.06(-1.50%) |
Apr 21, 2009 | 3.674 | 3.867 | 3.509 | 3.867 | 3,898,594 | +0.29(+8.11%) |
Apr 20, 2009 | 3.944 | 3.964 | 3.558 | 3.577 | 2,447,413 | -0.41(-10.19%) |
Apr 17, 2009 | 3.809 | 4.031 | 3.693 | 3.983 | 2,274,743 | +0.18(+4.83%) |
Apr 16, 2009 | 3.645 | 3.867 | 3.548 | 3.799 | 2,533,797 | +0.29(+8.26%) |
Apr 15, 2009 | 3.645 | 3.712 | 3.432 | 3.509 | 2,463,649 | -0.14(-3.71%) |
Apr 14, 2009 | 3.500 | 3.789 | 3.490 | 3.645 | 2,707,268 | +0.15(+4.43%) |
Apr 13, 2009 | 3.509 | 3.509 | 3.335 | 3.490 | 2,634,006 | -0.03(-0.82%) |
Apr 09, 2009 | 3.287 | 3.577 | 3.287 | 3.519 | 4,313,864 | +0.28(+8.66%) |
Apr 08, 2009 | 3.113 | 3.258 | 3.113 | 3.239 | 3,070,898 | +0.15(+5.02%) |
Apr 07, 2009 | 2.997 | 3.243 | 2.968 | 3.084 | 3,466,134 | +0.00(+0.00%) |
Apr 06, 2009 | 3.055 | 3.152 | 2.939 | 3.084 | 3,574,880 | -0.01(-0.31%) |
Apr 03, 2009 | 2.900 | 3.181 | 2.804 | 3.094 | 2,982,911 | +0.20(+7.02%) |
Apr 02, 2009 | 2.784 | 3.161 | 2.746 | 2.891 | 5,412,464 | +0.16(+6.03%) |
Apr 01, 2009 | 2.610 | 2.726 | 2.465 | 2.726 | 2,948,539 | +0.13(+4.83%) |
Mar 31, 2009 | 2.446 | 2.678 | 2.436 | 2.601 | 1,875,490 | +0.19(+8.03%) |
Mar 30, 2009 | 2.610 | 2.649 | 2.388 | 2.407 | 2,507,148 | -0.14(-5.32%) |
Mar 26, 2009 | 2.514 | 2.765 | 2.436 | 2.543 | 8,266,509 | +0.04(+1.54%) |
Mar 25, 2009 | 2.504 | 2.591 | 2.378 | 2.504 | 2,260,277 | +0.03(+1.17%) |
Mar 24, 2009 | 2.678 | 2.678 | 2.465 | 2.475 | 1,081,115 | -0.17(-6.57%) |
Mar 23, 2009 | 2.523 | 2.649 | 2.272 | 2.649 | 2,234,529 | +0.44(+19.65%) |
Mar 20, 2009 | 2.475 | 2.475 | 2.107 | 2.214 | 3,777,757 | -0.23(-9.49%) |
Mar 19, 2009 | 2.281 | 2.514 | 2.146 | 2.446 | 2,424,051 | +0.26(+11.95%) |
Mar 18, 2009 | 2.146 | 2.238 | 2.078 | 2.185 | 2,700,349 | -0.01(-0.44%) |
Mar 17, 2009 | 2.078 | 2.204 | 2.030 | 2.194 | 1,566,349 | +0.13(+6.07%) |
Mar 16, 2009 | 2.223 | 2.252 | 2.040 | 2.069 | 1,715,440 | -0.13(-5.73%) |
Mar 13, 2009 | 2.030 | 2.243 | 2.030 | 2.194 | 2,315,770 | +0.18(+9.13%) |
Mar 12, 2009 | 1.895 | 2.078 | 1.817 | 2.011 | 2,868,420 | +0.17(+9.47%) |
Mar 11, 2009 | 1.933 | 2.030 | 1.798 | 1.837 | 2,130,017 | -0.10(-5.00%) |
Mar 10, 2009 | 1.788 | 1.933 | 1.740 | 1.933 | 2,666,715 | +0.25(+14.94%) |
Mar 09, 2009 | 1.721 | 1.798 | 1.614 | 1.682 | 1,328,567 | -0.04(-2.25%) |
Mar 06, 2009 | 1.779 | 1.809 | 1.701 | 1.721 | 2,079,329 | -0.03(-1.66%) |
Mar 05, 2009 | 1.779 | 1.866 | 1.750 | 1.750 | 2,089,289 | -0.02(-1.09%) |
Mar 04, 2009 | 1.585 | 1.827 | 1.566 | 1.769 | 2,985,860 | +0.20(+12.96%) |