Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.123 | 4.216 | 4.070 | 4.203 | 3,636,721 | +0.11(+2.60%) |
May 28, 2009 | 4.296 | 4.336 | 3.957 | 4.096 | 7,140,529 | -0.13(-2.99%) |
May 27, 2009 | 4.462 | 4.555 | 4.216 | 4.223 | 5,948,507 | -0.28(-6.20%) |
May 26, 2009 | 4.442 | 4.509 | 4.316 | 4.502 | 4,146,244 | +0.05(+1.04%) |
May 22, 2009 | 4.476 | 4.522 | 4.276 | 4.456 | 2,997,578 | +0.07(+1.67%) |
May 21, 2009 | 4.436 | 4.555 | 4.156 | 4.382 | 6,081,776 | -0.19(-4.08%) |
May 20, 2009 | 4.735 | 4.875 | 4.502 | 4.569 | 9,233,051 | -0.03(-0.72%) |
May 19, 2009 | 4.249 | 4.602 | 4.249 | 4.602 | 11,585,121 | +0.35(+8.29%) |
May 18, 2009 | 3.983 | 4.249 | 3.937 | 4.249 | 8,329,399 | +0.33(+8.30%) |
May 15, 2009 | 4.057 | 4.130 | 3.910 | 3.924 | 4,409,488 | -0.11(-2.80%) |
May 14, 2009 | 3.924 | 4.077 | 3.824 | 4.037 | 6,600,805 | +0.10(+2.53%) |
May 13, 2009 | 4.037 | 4.043 | 3.850 | 3.937 | 9,119,769 | -0.11(-2.79%) |
May 12, 2009 | 4.176 | 4.223 | 3.924 | 4.050 | 9,030,888 | +0.23(+6.10%) |
May 11, 2009 | 3.658 | 3.857 | 3.564 | 3.817 | 6,399,339 | +0.03(+0.70%) |
May 08, 2009 | 3.445 | 3.877 | 3.126 | 3.791 | 17,734,720 | -0.11(-2.90%) |
May 07, 2009 | 4.176 | 4.223 | 3.850 | 3.904 | 9,952,143 | -0.15(-3.61%) |
May 06, 2009 | 4.043 | 4.116 | 3.990 | 4.050 | 8,028,738 | +0.10(+2.53%) |
May 05, 2009 | 3.957 | 4.010 | 3.731 | 3.950 | 8,461,224 | +0.03(+0.85%) |
May 04, 2009 | 3.797 | 3.917 | 3.684 | 3.917 | 10,401,939 | +0.29(+7.88%) |
May 01, 2009 | 3.624 | 3.737 | 3.604 | 3.631 | 6,897,652 | +0.07(+1.87%) |
Apr 30, 2009 | 3.538 | 3.691 | 3.498 | 3.564 | 10,302,801 | +0.14(+4.08%) |
Apr 29, 2009 | 3.365 | 3.458 | 3.325 | 3.425 | 6,329,119 | +0.19(+5.75%) |
Apr 28, 2009 | 3.172 | 3.325 | 3.079 | 3.239 | 5,250,318 | +0.07(+2.10%) |
Apr 27, 2009 | 3.298 | 3.305 | 3.159 | 3.172 | 4,453,033 | -0.07(-2.05%) |
Apr 24, 2009 | 3.032 | 3.252 | 3.026 | 3.239 | 9,237,712 | +0.24(+7.98%) |
Apr 23, 2009 | 3.046 | 3.052 | 2.906 | 2.999 | 5,004,830 | +0.03(+1.12%) |
Apr 22, 2009 | 2.700 | 2.999 | 2.693 | 2.966 | 7,760,829 | +0.25(+9.31%) |
Apr 21, 2009 | 2.653 | 2.763 | 2.627 | 2.713 | 7,379,266 | -0.01(-0.49%) |
Apr 20, 2009 | 2.986 | 3.059 | 2.727 | 2.727 | 5,676,948 | -0.36(-11.64%) |
Apr 17, 2009 | 3.159 | 3.185 | 2.993 | 3.086 | 6,065,883 | -0.07(-2.32%) |
Apr 16, 2009 | 3.079 | 3.205 | 2.993 | 3.159 | 7,455,811 | +0.23(+7.71%) |
Apr 15, 2009 | 2.840 | 2.933 | 2.766 | 2.933 | 5,007,249 | +0.07(+2.56%) |
Apr 14, 2009 | 2.953 | 3.092 | 2.826 | 2.860 | 6,660,389 | -0.01(-0.46%) |
Apr 13, 2009 | 2.766 | 2.906 | 2.687 | 2.873 | 5,801,447 | +0.13(+4.85%) |
Apr 09, 2009 | 2.594 | 2.740 | 2.594 | 2.740 | 6,593,343 | +0.19(+7.29%) |
Apr 08, 2009 | 2.587 | 2.587 | 2.447 | 2.554 | 3,725,774 | +0.04(+1.59%) |
Apr 07, 2009 | 2.507 | 2.560 | 2.427 | 2.514 | 5,569,975 | -0.06(-2.33%) |
Apr 06, 2009 | 2.487 | 2.574 | 2.407 | 2.574 | 4,553,898 | +0.14(+5.74%) |
Apr 03, 2009 | 2.334 | 2.474 | 2.334 | 2.434 | 4,600,869 | +0.09(+3.98%) |
Apr 02, 2009 | 2.354 | 2.394 | 2.301 | 2.341 | 5,124,667 | +0.11(+5.07%) |
Apr 01, 2009 | 2.081 | 2.248 | 2.035 | 2.228 | 5,039,041 | +0.15(+7.03%) |
Mar 31, 2009 | 2.195 | 2.228 | 2.081 | 2.081 | 3,507,755 | -0.04(-1.88%) |
Mar 30, 2009 | 2.248 | 2.248 | 2.095 | 2.121 | 3,059,412 | -0.19(-8.07%) |
Mar 26, 2009 | 2.121 | 2.308 | 2.108 | 2.308 | 7,722,619 | +0.20(+9.46%) |
Mar 25, 2009 | 2.095 | 2.161 | 2.012 | 2.108 | 3,478,732 | +0.02(+0.96%) |
Mar 24, 2009 | 2.062 | 2.188 | 2.055 | 2.088 | 3,725,503 | -0.03(-1.26%) |
Mar 23, 2009 | 2.077 | 2.115 | 2.075 | 2.115 | 3,039,232 | +0.08(+3.92%) |
Mar 20, 2009 | 2.062 | 2.128 | 1.912 | 2.035 | 5,477,431 | -0.06(-2.86%) |
Mar 19, 2009 | 2.141 | 2.175 | 2.062 | 2.095 | 3,217,718 | -0.03(-1.25%) |
Mar 18, 2009 | 2.028 | 2.121 | 1.929 | 2.121 | 6,833,134 | +0.06(+2.90%) |
Mar 17, 2009 | 2.042 | 2.121 | 1.962 | 2.062 | 4,831,940 | +0.02(+0.98%) |
Mar 16, 2009 | 2.055 | 2.135 | 1.968 | 2.042 | 6,191,510 | +0.04(+1.99%) |
Mar 13, 2009 | 1.982 | 2.015 | 1.875 | 2.002 | 0 | +0.03(+1.69%) |
Mar 12, 2009 | 1.835 | 1.968 | 1.709 | 1.968 | 5,898,002 | +0.11(+6.09%) |
Mar 11, 2009 | 1.909 | 1.929 | 1.796 | 1.855 | 4,331,060 | +0.02(+1.09%) |
Mar 10, 2009 | 1.722 | 1.869 | 1.689 | 1.835 | 10,604,928 | +0.20(+12.19%) |
Mar 09, 2009 | 1.530 | 1.749 | 1.496 | 1.636 | 5,141,596 | +0.14(+9.33%) |
Mar 06, 2009 | 1.536 | 1.556 | 1.390 | 1.496 | 0 | -0.01(-0.44%) |
Mar 05, 2009 | 1.589 | 1.656 | 1.410 | 1.503 | 3,734,757 | -0.11(-7.00%) |
Mar 04, 2009 | 1.789 | 1.789 | 1.583 | 1.616 | 3,212,258 | -0.11(-6.18%) |