Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.509 | 5.605 | 5.428 | 5.601 | 2,108,642 | +0.13(+2.43%) |
May 28, 2009 | 5.479 | 5.540 | 5.193 | 5.468 | 3,790,234 | -0.01(-0.12%) |
May 27, 2009 | 5.717 | 5.717 | 5.448 | 5.475 | 3,026,005 | -0.15(-2.66%) |
May 26, 2009 | 5.390 | 5.690 | 5.216 | 5.625 | 4,437,785 | +0.24(+4.42%) |
May 22, 2009 | 5.407 | 5.448 | 5.295 | 5.387 | 2,270,740 | +0.04(+0.70%) |
May 21, 2009 | 5.516 | 5.601 | 5.261 | 5.349 | 6,410,353 | -0.22(-4.03%) |
May 20, 2009 | 5.397 | 5.788 | 5.397 | 5.574 | 9,734,550 | +0.15(+2.70%) |
May 19, 2009 | 4.736 | 5.802 | 4.736 | 5.428 | 19,549,582 | +0.75(+16.10%) |
May 18, 2009 | 4.733 | 4.784 | 4.586 | 4.675 | 4,753,607 | +0.05(+1.10%) |
May 15, 2009 | 4.597 | 4.832 | 4.508 | 4.624 | 9,794,397 | +0.18(+4.14%) |
May 14, 2009 | 3.531 | 4.920 | 3.528 | 4.440 | 27,289,822 | +0.75(+20.18%) |
May 13, 2009 | 3.899 | 3.929 | 3.664 | 3.694 | 8,739,176 | -0.31(-7.74%) |
May 12, 2009 | 4.113 | 4.178 | 3.865 | 4.004 | 6,462,970 | -0.04(-0.93%) |
May 11, 2009 | 4.256 | 4.256 | 4.004 | 4.042 | 7,609,367 | -0.19(-4.43%) |
May 08, 2009 | 4.202 | 4.232 | 4.028 | 4.229 | 5,146,844 | +0.16(+3.93%) |
May 07, 2009 | 4.212 | 4.321 | 4.028 | 4.069 | 3,030,079 | -0.13(-3.08%) |
May 06, 2009 | 4.236 | 4.290 | 4.025 | 4.198 | 3,259,218 | +0.06(+1.40%) |
May 05, 2009 | 3.865 | 4.195 | 3.797 | 4.140 | 8,270,267 | +0.32(+8.47%) |
May 04, 2009 | 3.807 | 3.837 | 3.705 | 3.817 | 9,431,530 | +0.08(+2.09%) |
May 01, 2009 | 3.994 | 3.994 | 3.654 | 3.739 | 10,100,618 | -0.16(-4.10%) |
Apr 30, 2009 | 3.970 | 4.066 | 3.892 | 3.899 | 6,638,769 | +0.04(+1.15%) |
Apr 29, 2009 | 4.069 | 4.069 | 3.810 | 3.854 | 10,279,248 | -0.13(-3.17%) |
Apr 28, 2009 | 4.113 | 4.151 | 3.946 | 3.980 | 5,939,828 | -0.17(-4.02%) |
Apr 27, 2009 | 4.396 | 4.396 | 4.096 | 4.147 | 2,341,945 | -0.16(-3.79%) |
Apr 24, 2009 | 4.297 | 4.406 | 4.195 | 4.311 | 5,129,111 | +0.11(+2.68%) |
Apr 23, 2009 | 4.420 | 4.634 | 4.100 | 4.198 | 7,729,500 | -0.17(-3.90%) |
Apr 22, 2009 | 4.147 | 4.457 | 4.127 | 4.369 | 4,784,506 | +0.13(+3.05%) |
Apr 21, 2009 | 3.977 | 4.253 | 3.905 | 4.239 | 3,970,738 | +0.20(+5.06%) |
Apr 20, 2009 | 4.188 | 4.188 | 3.977 | 4.035 | 4,733,043 | -0.29(-6.69%) |
Apr 17, 2009 | 4.168 | 4.358 | 4.106 | 4.324 | 7,455,600 | +0.23(+5.75%) |
Apr 16, 2009 | 3.814 | 4.188 | 3.780 | 4.089 | 7,510,291 | +0.28(+7.33%) |
Apr 15, 2009 | 3.732 | 3.814 | 3.660 | 3.810 | 4,488,802 | +0.09(+2.29%) |
Apr 14, 2009 | 3.786 | 3.837 | 3.579 | 3.725 | 6,862,437 | -0.01(-0.18%) |
Apr 13, 2009 | 3.276 | 3.797 | 3.276 | 3.732 | 6,342,590 | +0.38(+11.50%) |
Apr 09, 2009 | 3.116 | 3.374 | 3.092 | 3.347 | 3,025,300 | +0.35(+11.70%) |
Apr 08, 2009 | 2.969 | 3.030 | 2.877 | 2.996 | 2,357,097 | +0.06(+2.09%) |
Apr 07, 2009 | 2.938 | 3.024 | 2.847 | 2.935 | 6,270,789 | -0.06(-2.16%) |
Apr 06, 2009 | 3.187 | 3.187 | 2.938 | 3.000 | 3,136,089 | -0.23(-7.26%) |
Apr 03, 2009 | 2.959 | 3.235 | 2.952 | 3.235 | 3,334,866 | +0.27(+9.07%) |
Apr 02, 2009 | 2.826 | 3.099 | 2.826 | 2.966 | 6,281,312 | +0.16(+5.58%) |
Apr 01, 2009 | 2.724 | 2.826 | 2.687 | 2.809 | 5,979,784 | +0.05(+1.85%) |
Mar 31, 2009 | 2.721 | 2.778 | 2.683 | 2.758 | 3,085,225 | +0.04(+1.50%) |
Mar 30, 2009 | 2.812 | 2.812 | 2.632 | 2.717 | 2,296,418 | -0.22(-7.64%) |
Mar 26, 2009 | 2.867 | 2.969 | 2.782 | 2.942 | 3,850,355 | +0.09(+2.98%) |
Mar 25, 2009 | 2.785 | 2.966 | 2.751 | 2.857 | 5,182,845 | +0.12(+4.35%) |
Mar 24, 2009 | 2.870 | 2.891 | 2.724 | 2.738 | 4,106,595 | -0.13(-4.63%) |
Mar 23, 2009 | 2.724 | 2.870 | 2.710 | 2.870 | 4,676,563 | +0.27(+10.34%) |
Mar 20, 2009 | 2.860 | 2.860 | 2.601 | 2.601 | 4,732,813 | -0.19(-6.83%) |
Mar 19, 2009 | 2.734 | 2.830 | 2.646 | 2.792 | 3,308,616 | +0.09(+3.27%) |
Mar 18, 2009 | 2.499 | 2.717 | 2.499 | 2.704 | 4,347,573 | +0.19(+7.44%) |
Mar 17, 2009 | 2.465 | 2.520 | 2.435 | 2.516 | 2,253,991 | +0.08(+3.36%) |
Mar 16, 2009 | 2.598 | 2.622 | 2.418 | 2.435 | 3,300,202 | -0.11(-4.16%) |
Mar 13, 2009 | 2.435 | 2.557 | 2.411 | 2.540 | 0 | +0.07(+3.04%) |
Mar 12, 2009 | 2.288 | 2.492 | 2.230 | 2.465 | 3,933,187 | +0.19(+8.55%) |
Mar 11, 2009 | 2.179 | 2.292 | 2.135 | 2.271 | 3,375,348 | +0.12(+5.71%) |
Mar 10, 2009 | 2.043 | 2.315 | 2.026 | 2.149 | 5,615,525 | +0.18(+8.98%) |
Mar 09, 2009 | 1.975 | 2.026 | 1.927 | 1.971 | 5,589,196 | -0.03(-1.70%) |
Mar 06, 2009 | 1.988 | 2.057 | 1.971 | 2.006 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.053 | 2.087 | 1.954 | 1.985 | 4,733,592 | -0.11(-5.20%) |
Mar 04, 2009 | 2.244 | 2.380 | 2.070 | 2.094 | 7,336,741 | -0.32(-13.14%) |