Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.627 | 5.895 | 5.609 | 5.869 | 6,629,634 | +0.32(+5.73%) |
May 28, 2009 | 5.479 | 5.579 | 5.399 | 5.551 | 4,691,766 | +0.12(+2.27%) |
May 27, 2009 | 5.622 | 5.651 | 5.406 | 5.427 | 4,326,484 | -0.17(-3.00%) |
May 26, 2009 | 5.329 | 5.638 | 5.329 | 5.595 | 5,811,825 | +0.20(+3.72%) |
May 22, 2009 | 5.410 | 5.462 | 5.349 | 5.394 | 3,908,863 | +0.02(+0.37%) |
May 21, 2009 | 5.400 | 5.404 | 5.264 | 5.374 | 7,978,516 | -0.16(-2.95%) |
May 20, 2009 | 5.307 | 5.678 | 5.307 | 5.538 | 10,427,884 | +0.26(+4.89%) |
May 19, 2009 | 5.258 | 5.386 | 5.250 | 5.280 | 5,972,029 | +0.01(+0.19%) |
May 18, 2009 | 5.042 | 5.304 | 5.035 | 5.270 | 5,434,287 | +0.25(+5.06%) |
May 15, 2009 | 4.947 | 5.167 | 4.946 | 5.016 | 6,801,124 | +0.02(+0.49%) |
May 14, 2009 | 4.984 | 5.092 | 4.888 | 4.992 | 6,591,044 | +0.04(+0.87%) |
May 13, 2009 | 5.119 | 5.131 | 4.949 | 4.949 | 11,801,572 | -0.31(-5.86%) |
May 12, 2009 | 5.300 | 5.337 | 5.172 | 5.257 | 9,520,110 | -0.04(-0.81%) |
May 11, 2009 | 5.447 | 5.480 | 5.287 | 5.300 | 8,506,814 | -0.29(-5.23%) |
May 08, 2009 | 5.483 | 5.601 | 5.409 | 5.592 | 8,790,390 | +0.21(+3.94%) |
May 07, 2009 | 5.625 | 5.647 | 5.314 | 5.380 | 8,371,241 | -0.22(-3.84%) |
May 06, 2009 | 5.579 | 5.615 | 5.499 | 5.595 | 6,929,805 | +0.08(+1.43%) |
May 05, 2009 | 5.651 | 5.707 | 5.485 | 5.516 | 10,377,262 | -0.12(-2.14%) |
May 04, 2009 | 5.410 | 5.678 | 5.369 | 5.637 | 7,133,802 | +0.27(+4.94%) |
May 01, 2009 | 5.154 | 5.432 | 5.085 | 5.372 | 9,566,707 | +0.23(+4.49%) |
Apr 30, 2009 | 5.164 | 5.346 | 5.132 | 5.141 | 6,723,408 | +0.07(+1.39%) |
Apr 29, 2009 | 4.993 | 5.134 | 4.987 | 5.070 | 7,991,435 | +0.14(+2.91%) |
Apr 28, 2009 | 4.851 | 4.997 | 4.808 | 4.927 | 6,869,179 | -0.01(-0.26%) |
Apr 27, 2009 | 4.893 | 5.056 | 4.877 | 4.940 | 10,446,719 | -0.11(-2.10%) |
Apr 24, 2009 | 4.992 | 5.088 | 4.936 | 5.046 | 8,841,689 | +0.11(+2.15%) |
Apr 23, 2009 | 4.821 | 4.970 | 4.633 | 4.940 | 8,113,161 | +0.20(+4.17%) |
Apr 22, 2009 | 4.711 | 4.987 | 4.711 | 4.742 | 8,886,033 | -0.08(-1.75%) |
Apr 21, 2009 | 4.553 | 4.878 | 4.553 | 4.827 | 7,402,757 | +0.17(+3.60%) |
Apr 20, 2009 | 4.844 | 4.851 | 4.584 | 4.659 | 6,613,416 | -0.30(-6.01%) |
Apr 17, 2009 | 4.615 | 5.023 | 4.615 | 4.957 | 7,754,067 | +0.29(+6.30%) |
Apr 16, 2009 | 4.714 | 4.716 | 4.595 | 4.663 | 5,967,913 | +0.00(+0.09%) |
Apr 15, 2009 | 4.602 | 4.672 | 4.504 | 4.659 | 3,826,634 | +0.10(+2.23%) |
Apr 14, 2009 | 4.599 | 4.639 | 4.484 | 4.557 | 3,524,335 | -0.05(-1.00%) |
Apr 13, 2009 | 4.552 | 4.635 | 4.497 | 4.603 | 3,254,062 | +0.00(+0.03%) |
Apr 09, 2009 | 4.530 | 4.622 | 4.517 | 4.602 | 4,480,235 | +0.21(+4.76%) |
Apr 08, 2009 | 4.352 | 4.424 | 4.308 | 4.392 | 5,585,792 | +0.09(+2.17%) |
Apr 07, 2009 | 4.402 | 4.402 | 4.286 | 4.299 | 4,569,915 | -0.18(-3.97%) |
Apr 06, 2009 | 4.526 | 4.543 | 4.357 | 4.477 | 4,164,613 | -0.10(-2.28%) |
Apr 03, 2009 | 4.483 | 4.628 | 4.466 | 4.582 | 5,825,023 | +0.08(+1.88%) |
Apr 02, 2009 | 4.412 | 4.566 | 4.377 | 4.497 | 12,309,103 | +0.26(+6.02%) |
Apr 01, 2009 | 4.197 | 4.286 | 4.167 | 4.242 | 7,498,526 | -0.01(-0.14%) |
Mar 31, 2009 | 4.263 | 4.318 | 4.239 | 4.248 | 6,162,688 | +0.00(+0.00%) |
Mar 30, 2009 | 4.428 | 4.454 | 4.180 | 4.248 | 6,435,138 | -0.45(-9.66%) |
Mar 26, 2009 | 4.552 | 4.745 | 4.507 | 4.702 | 7,593,926 | +0.24(+5.36%) |
Mar 25, 2009 | 4.582 | 4.685 | 4.342 | 4.463 | 5,814,350 | -0.12(-2.54%) |
Mar 24, 2009 | 4.570 | 4.660 | 4.473 | 4.579 | 6,388,694 | -0.05(-1.15%) |
Mar 23, 2009 | 4.524 | 4.635 | 4.520 | 4.632 | 5,857,592 | +0.37(+8.61%) |
Mar 20, 2009 | 4.392 | 4.431 | 4.197 | 4.265 | 5,694,145 | -0.11(-2.46%) |
Mar 19, 2009 | 4.498 | 4.552 | 4.354 | 4.372 | 9,667,478 | -0.01(-0.29%) |
Mar 18, 2009 | 4.374 | 4.460 | 4.190 | 4.385 | 9,518,840 | -0.01(-0.33%) |
Mar 17, 2009 | 4.347 | 4.400 | 4.207 | 4.400 | 7,298,366 | +0.09(+1.99%) |
Mar 16, 2009 | 4.210 | 4.461 | 4.207 | 4.314 | 8,098,749 | +0.16(+3.87%) |
Mar 13, 2009 | 4.245 | 4.279 | 4.113 | 4.153 | 0 | -0.05(-1.16%) |
Mar 12, 2009 | 4.004 | 4.223 | 3.932 | 4.202 | 8,402,102 | +0.20(+4.94%) |
Mar 11, 2009 | 4.045 | 4.078 | 3.954 | 4.004 | 9,052,396 | -0.00(-0.07%) |
Mar 10, 2009 | 3.714 | 4.040 | 3.714 | 4.007 | 10,319,559 | +0.35(+9.48%) |
Mar 09, 2009 | 3.627 | 3.777 | 3.604 | 3.660 | 8,319,070 | -0.05(-1.31%) |
Mar 06, 2009 | 3.713 | 3.812 | 3.614 | 3.709 | 0 | +0.03(+0.94%) |
Mar 05, 2009 | 3.861 | 3.924 | 3.600 | 3.674 | 5,891,564 | -0.29(-7.37%) |
Mar 04, 2009 | 3.888 | 4.014 | 3.829 | 3.967 | 7,679,162 | +0.16(+4.18%) |