Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.150 | 4.278 | 4.114 | 4.278 | 4,621,961 | +0.16(+3.90%) |
May 28, 2009 | 4.132 | 4.170 | 3.945 | 4.118 | 5,089,917 | +0.06(+1.37%) |
May 27, 2009 | 4.175 | 4.272 | 4.054 | 4.062 | 4,848,002 | -0.15(-3.47%) |
May 26, 2009 | 3.824 | 4.221 | 3.821 | 4.209 | 6,494,695 | +0.31(+7.90%) |
May 22, 2009 | 4.008 | 4.020 | 3.884 | 3.900 | 4,226,170 | -0.06(-1.41%) |
May 21, 2009 | 3.991 | 4.037 | 3.857 | 3.956 | 5,312,338 | -0.14(-3.45%) |
May 20, 2009 | 4.232 | 4.367 | 4.081 | 4.097 | 6,894,024 | -0.04(-1.00%) |
May 19, 2009 | 4.112 | 4.245 | 4.062 | 4.139 | 6,030,806 | +0.01(+0.23%) |
May 18, 2009 | 3.919 | 4.140 | 3.894 | 4.129 | 4,859,885 | +0.29(+7.57%) |
May 15, 2009 | 3.883 | 3.980 | 3.796 | 3.838 | 4,359,672 | -0.08(-1.99%) |
May 14, 2009 | 3.803 | 3.996 | 3.773 | 3.916 | 6,312,161 | +0.12(+3.27%) |
May 13, 2009 | 4.021 | 4.039 | 3.786 | 3.792 | 10,332,143 | -0.37(-8.96%) |
May 12, 2009 | 4.304 | 4.348 | 4.013 | 4.166 | 6,784,504 | -0.08(-1.87%) |
May 11, 2009 | 4.288 | 4.348 | 4.196 | 4.245 | 7,992,737 | -0.20(-4.54%) |
May 08, 2009 | 4.286 | 4.456 | 4.224 | 4.447 | 7,210,822 | +0.27(+6.51%) |
May 07, 2009 | 4.495 | 4.510 | 4.112 | 4.175 | 8,197,358 | -0.21(-4.71%) |
May 06, 2009 | 4.429 | 4.441 | 4.207 | 4.382 | 7,733,922 | +0.07(+1.66%) |
May 05, 2009 | 4.336 | 4.379 | 4.223 | 4.310 | 6,997,653 | -0.07(-1.60%) |
May 04, 2009 | 4.269 | 4.380 | 4.253 | 4.380 | 11,984,898 | +0.33(+8.03%) |
May 01, 2009 | 4.018 | 4.126 | 3.970 | 4.054 | 5,589,727 | -0.00(-0.04%) |
Apr 30, 2009 | 4.196 | 4.280 | 4.054 | 4.056 | 8,270,309 | -0.02(-0.43%) |
Apr 29, 2009 | 3.964 | 4.162 | 3.916 | 4.074 | 9,501,699 | +0.21(+5.34%) |
Apr 28, 2009 | 3.764 | 3.980 | 3.730 | 3.867 | 6,564,109 | +0.03(+0.75%) |
Apr 27, 2009 | 3.796 | 3.967 | 3.781 | 3.838 | 4,255,218 | -0.07(-1.87%) |
Apr 24, 2009 | 3.805 | 3.981 | 3.735 | 3.911 | 5,688,951 | +0.19(+5.12%) |
Apr 23, 2009 | 3.781 | 3.781 | 3.586 | 3.721 | 7,233,412 | -0.02(-0.43%) |
Apr 22, 2009 | 3.619 | 3.937 | 3.605 | 3.737 | 9,593,055 | +0.01(+0.38%) |
Apr 21, 2009 | 3.483 | 3.729 | 3.463 | 3.722 | 7,174,120 | +0.20(+5.68%) |
Apr 20, 2009 | 3.781 | 3.788 | 3.516 | 3.522 | 6,541,896 | -0.40(-10.21%) |
Apr 17, 2009 | 3.861 | 3.983 | 3.791 | 3.923 | 5,430,444 | +0.08(+2.15%) |
Apr 16, 2009 | 3.734 | 3.904 | 3.629 | 3.840 | 7,733,192 | +0.20(+5.36%) |
Apr 15, 2009 | 3.519 | 3.662 | 3.487 | 3.645 | 5,632,629 | +0.09(+2.55%) |
Apr 14, 2009 | 3.649 | 3.741 | 3.551 | 3.554 | 4,761,285 | -0.19(-5.05%) |
Apr 13, 2009 | 3.668 | 3.789 | 3.575 | 3.743 | 6,750,357 | +0.00(+0.04%) |
Apr 09, 2009 | 3.556 | 3.746 | 3.530 | 3.741 | 7,102,214 | +0.36(+10.67%) |
Apr 08, 2009 | 3.335 | 3.400 | 3.273 | 3.381 | 3,491,859 | +0.09(+2.85%) |
Apr 07, 2009 | 3.394 | 3.426 | 3.273 | 3.287 | 3,168,225 | -0.22(-6.25%) |
Apr 06, 2009 | 3.541 | 3.552 | 3.400 | 3.506 | 4,712,347 | -0.09(-2.52%) |
Apr 03, 2009 | 3.462 | 3.597 | 3.417 | 3.597 | 5,611,015 | +0.13(+3.76%) |
Apr 02, 2009 | 3.406 | 3.570 | 3.368 | 3.467 | 8,226,557 | +0.26(+8.18%) |
Apr 01, 2009 | 3.006 | 3.224 | 2.976 | 3.204 | 6,101,579 | +0.09(+2.91%) |
Mar 31, 2009 | 3.122 | 3.247 | 3.057 | 3.114 | 4,605,376 | +0.07(+2.14%) |
Mar 30, 2009 | 3.104 | 3.122 | 2.971 | 3.049 | 6,765,054 | -0.37(-10.83%) |
Mar 26, 2009 | 3.282 | 3.430 | 3.238 | 3.419 | 6,840,573 | +0.23(+7.24%) |
Mar 25, 2009 | 3.166 | 3.317 | 2.982 | 3.188 | 5,810,053 | +0.05(+1.56%) |
Mar 24, 2009 | 3.185 | 3.263 | 3.112 | 3.139 | 4,314,819 | -0.15(-4.45%) |
Mar 23, 2009 | 3.076 | 3.286 | 3.066 | 3.286 | 7,957,250 | +0.42(+14.76%) |
Mar 20, 2009 | 3.077 | 3.084 | 2.830 | 2.863 | 4,492,941 | -0.17(-5.65%) |
Mar 19, 2009 | 3.147 | 3.162 | 3.019 | 3.034 | 4,029,781 | -0.03(-1.09%) |
Mar 18, 2009 | 2.872 | 3.125 | 2.796 | 3.068 | 7,775,603 | +0.16(+5.46%) |
Mar 17, 2009 | 2.693 | 2.909 | 2.652 | 2.909 | 31,229,752 | +0.22(+8.34%) |
Mar 16, 2009 | 2.828 | 2.869 | 2.685 | 2.685 | 5,461,878 | -0.09(-3.21%) |
Mar 13, 2009 | 2.801 | 2.812 | 2.693 | 2.774 | 0 | +0.02(+0.75%) |
Mar 12, 2009 | 2.505 | 2.779 | 2.445 | 2.753 | 6,301,429 | +0.24(+9.48%) |
Mar 11, 2009 | 2.540 | 2.607 | 2.463 | 2.515 | 5,663,924 | +0.02(+0.76%) |
Mar 10, 2009 | 2.313 | 2.501 | 2.280 | 2.496 | 7,567,413 | +0.31(+14.01%) |
Mar 09, 2009 | 2.178 | 2.315 | 2.172 | 2.189 | 3,249,264 | -0.05(-2.26%) |
Mar 06, 2009 | 2.310 | 2.351 | 2.124 | 2.240 | 0 | -0.04(-1.55%) |
Mar 05, 2009 | 2.389 | 2.448 | 2.264 | 2.275 | 4,070,543 | -0.24(-9.42%) |
Mar 04, 2009 | 2.436 | 2.586 | 2.405 | 2.512 | 5,390,828 | +0.11(+4.56%) |