Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.579 | 4.662 | 4.427 | 4.651 | 11,694,369 | +0.11(+2.49%) |
May 28, 2009 | 4.468 | 4.549 | 4.390 | 4.538 | 12,566,133 | +0.08(+1.89%) |
May 27, 2009 | 4.557 | 4.586 | 4.405 | 4.454 | 40,036,020 | -0.34(-7.12%) |
May 26, 2009 | 4.462 | 4.824 | 4.374 | 4.795 | 7,450,952 | +0.30(+6.73%) |
May 22, 2009 | 4.668 | 4.717 | 4.485 | 4.493 | 3,751,994 | -0.15(-3.23%) |
May 21, 2009 | 4.600 | 4.748 | 4.516 | 4.643 | 4,263,034 | -0.04(-0.92%) |
May 20, 2009 | 4.680 | 4.931 | 4.649 | 4.686 | 8,005,643 | -0.13(-2.61%) |
May 19, 2009 | 4.773 | 4.960 | 4.682 | 4.812 | 7,565,073 | -0.06(-1.31%) |
May 18, 2009 | 4.526 | 4.908 | 4.485 | 4.876 | 8,477,876 | +0.46(+10.33%) |
May 15, 2009 | 4.464 | 4.514 | 4.355 | 4.419 | 11,574,987 | -0.06(-1.38%) |
May 14, 2009 | 4.139 | 4.542 | 4.069 | 4.481 | 13,647,445 | +0.29(+6.87%) |
May 13, 2009 | 4.489 | 4.489 | 4.166 | 4.193 | 9,200,414 | -0.37(-8.03%) |
May 12, 2009 | 4.666 | 4.707 | 4.411 | 4.559 | 6,179,579 | -0.06(-1.38%) |
May 11, 2009 | 4.742 | 4.758 | 4.606 | 4.623 | 8,106,049 | -0.24(-4.87%) |
May 08, 2009 | 4.610 | 4.871 | 4.594 | 4.859 | 11,441,891 | +0.30(+6.49%) |
May 07, 2009 | 4.993 | 5.003 | 4.487 | 4.563 | 8,919,774 | -0.36(-7.27%) |
May 06, 2009 | 4.900 | 4.997 | 4.721 | 4.921 | 7,143,424 | +0.09(+1.83%) |
May 05, 2009 | 4.806 | 4.937 | 4.703 | 4.832 | 8,053,368 | -0.09(-1.80%) |
May 04, 2009 | 4.664 | 4.952 | 4.579 | 4.921 | 11,871,616 | +0.26(+5.60%) |
May 01, 2009 | 4.884 | 4.886 | 4.608 | 4.660 | 6,671,303 | -0.27(-5.54%) |
Apr 30, 2009 | 5.301 | 5.328 | 4.933 | 4.933 | 8,226,963 | -0.35(-6.65%) |
Apr 29, 2009 | 5.118 | 5.324 | 5.083 | 5.285 | 8,980,868 | +0.21(+4.18%) |
Apr 28, 2009 | 4.863 | 5.240 | 4.814 | 5.073 | 5,758,164 | +0.13(+2.58%) |
Apr 27, 2009 | 5.266 | 5.303 | 4.814 | 4.945 | 8,447,200 | -0.43(-7.96%) |
Apr 24, 2009 | 5.024 | 5.519 | 4.941 | 5.373 | 10,192,781 | +0.38(+7.62%) |
Apr 23, 2009 | 4.824 | 5.024 | 4.653 | 4.993 | 8,942,207 | +0.17(+3.54%) |
Apr 22, 2009 | 4.861 | 5.069 | 4.721 | 4.822 | 13,377,076 | -0.25(-4.87%) |
Apr 21, 2009 | 4.491 | 5.094 | 4.374 | 5.069 | 13,928,742 | +0.53(+11.64%) |
Apr 20, 2009 | 5.030 | 5.030 | 4.518 | 4.540 | 9,807,090 | -0.62(-12.03%) |
Apr 17, 2009 | 5.192 | 5.398 | 5.032 | 5.161 | 8,944,468 | -0.10(-1.99%) |
Apr 16, 2009 | 4.985 | 5.425 | 4.797 | 5.266 | 10,168,553 | +0.28(+5.56%) |
Apr 15, 2009 | 4.569 | 5.005 | 4.520 | 4.989 | 10,188,759 | +0.40(+8.69%) |
Apr 14, 2009 | 5.034 | 5.034 | 4.582 | 4.590 | 11,955,017 | -0.53(-10.29%) |
Apr 13, 2009 | 4.859 | 5.215 | 4.676 | 5.116 | 9,723,378 | +0.19(+3.93%) |
Apr 09, 2009 | 4.456 | 4.933 | 4.409 | 4.923 | 9,850,570 | +0.66(+15.37%) |
Apr 08, 2009 | 4.236 | 4.333 | 4.152 | 4.267 | 7,964,176 | +0.07(+1.62%) |
Apr 07, 2009 | 4.507 | 4.571 | 4.193 | 4.199 | 7,659,848 | -0.44(-9.57%) |
Apr 06, 2009 | 4.806 | 4.814 | 4.440 | 4.643 | 9,962,118 | -0.27(-5.44%) |
Apr 03, 2009 | 4.470 | 4.911 | 4.347 | 4.911 | 13,271,271 | +0.42(+9.44%) |
Apr 02, 2009 | 4.339 | 4.561 | 4.205 | 4.487 | 14,231,620 | +0.30(+7.28%) |
Apr 01, 2009 | 4.263 | 4.357 | 4.117 | 4.183 | 10,827,959 | -0.22(-5.04%) |
Mar 31, 2009 | 4.074 | 4.466 | 4.026 | 4.405 | 13,520,073 | +0.43(+10.75%) |
Mar 30, 2009 | 3.948 | 4.020 | 3.884 | 3.977 | 9,852,763 | -0.34(-7.82%) |
Mar 26, 2009 | 4.306 | 4.333 | 4.002 | 4.314 | 14,474,115 | +0.07(+1.65%) |
Mar 25, 2009 | 4.234 | 4.392 | 3.891 | 4.244 | 9,842,959 | +0.06(+1.33%) |
Mar 24, 2009 | 4.485 | 4.637 | 4.170 | 4.189 | 10,927,277 | -0.39(-8.61%) |
Mar 23, 2009 | 4.170 | 4.610 | 4.162 | 4.584 | 11,695,371 | +0.70(+18.06%) |
Mar 20, 2009 | 4.234 | 4.259 | 3.872 | 3.882 | 9,213,802 | -0.54(-12.29%) |
Mar 19, 2009 | 4.557 | 4.565 | 4.189 | 4.426 | 7,702,667 | -0.06(-1.44%) |
Mar 18, 2009 | 4.205 | 4.505 | 4.052 | 4.491 | 10,035,603 | +0.24(+5.76%) |
Mar 17, 2009 | 3.889 | 4.263 | 3.806 | 4.246 | 8,639,202 | +0.41(+10.72%) |
Mar 16, 2009 | 4.285 | 4.304 | 3.823 | 3.835 | 10,633,239 | -0.39(-9.20%) |
Mar 13, 2009 | 4.285 | 4.341 | 4.051 | 4.224 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.979 | 4.349 | 3.911 | 4.314 | 8,492,713 | +0.31(+7.81%) |
Mar 11, 2009 | 3.985 | 4.141 | 3.833 | 4.002 | 10,125,336 | +0.08(+1.94%) |
Mar 10, 2009 | 3.541 | 3.956 | 3.477 | 3.926 | 12,464,914 | +0.52(+15.21%) |
Mar 09, 2009 | 3.364 | 3.492 | 3.315 | 3.407 | 5,735,809 | -0.03(-0.90%) |
Mar 06, 2009 | 3.527 | 3.545 | 3.193 | 3.438 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.652 | 3.763 | 3.426 | 3.477 | 10,495,299 | -0.33(-8.69%) |
Mar 04, 2009 | 3.763 | 3.915 | 3.654 | 3.808 | 8,571,849 | +0.25(+6.93%) |