Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.075 | 4.177 | 3.812 | 3.922 | 1,856,527 | -0.11(-2.74%) |
May 28, 2009 | 4.279 | 4.389 | 3.905 | 4.033 | 2,048,700 | -0.17(-4.04%) |
May 27, 2009 | 4.432 | 4.669 | 4.194 | 4.202 | 1,628,388 | -0.27(-6.07%) |
May 26, 2009 | 4.466 | 4.788 | 4.423 | 4.474 | 1,544,235 | -0.05(-1.13%) |
May 22, 2009 | 4.780 | 4.805 | 4.372 | 4.525 | 1,038,628 | -0.21(-4.48%) |
May 21, 2009 | 4.992 | 4.992 | 4.559 | 4.737 | 1,494,233 | -0.36(-7.00%) |
May 20, 2009 | 4.890 | 5.493 | 4.865 | 5.094 | 2,311,034 | +0.19(+3.81%) |
May 19, 2009 | 4.788 | 5.068 | 4.678 | 4.907 | 1,147,740 | +0.15(+3.21%) |
May 18, 2009 | 4.517 | 4.873 | 4.500 | 4.754 | 1,274,684 | +0.32(+7.28%) |
May 15, 2009 | 4.432 | 4.678 | 4.330 | 4.432 | 1,507,801 | -0.06(-1.32%) |
May 14, 2009 | 4.296 | 4.627 | 4.041 | 4.491 | 2,480,664 | +0.21(+4.96%) |
May 13, 2009 | 4.839 | 4.941 | 4.228 | 4.279 | 2,505,203 | -0.70(-13.99%) |
May 12, 2009 | 5.569 | 5.662 | 4.950 | 4.975 | 2,255,655 | -0.59(-10.67%) |
May 11, 2009 | 5.705 | 5.841 | 5.493 | 5.569 | 2,076,342 | -0.44(-7.34%) |
May 08, 2009 | 5.637 | 6.087 | 5.501 | 6.011 | 1,632,147 | +0.53(+9.77%) |
May 07, 2009 | 6.053 | 6.325 | 5.247 | 5.476 | 2,380,063 | -0.48(-7.99%) |
May 06, 2009 | 6.614 | 6.724 | 5.688 | 5.951 | 2,980,086 | -0.53(-8.13%) |
May 05, 2009 | 5.900 | 6.928 | 5.900 | 6.478 | 3,287,134 | +0.53(+9.00%) |
May 04, 2009 | 5.425 | 5.951 | 5.187 | 5.943 | 2,376,032 | +0.54(+10.06%) |
May 01, 2009 | 5.026 | 5.671 | 5.017 | 5.399 | 2,943,417 | +0.32(+6.35%) |
Apr 30, 2009 | 5.094 | 5.306 | 4.882 | 5.077 | 3,792,185 | +0.06(+1.18%) |
Apr 29, 2009 | 4.415 | 5.043 | 4.253 | 5.017 | 3,559,681 | +0.76(+17.96%) |
Apr 28, 2009 | 3.999 | 4.364 | 3.931 | 4.253 | 1,130,695 | +0.17(+4.16%) |
Apr 27, 2009 | 4.101 | 4.270 | 3.948 | 4.084 | 2,136,286 | -0.14(-3.22%) |
Apr 24, 2009 | 3.803 | 4.300 | 3.719 | 4.219 | 2,586,383 | +0.46(+12.19%) |
Apr 23, 2009 | 3.676 | 3.786 | 3.549 | 3.761 | 2,427,070 | +0.10(+2.78%) |
Apr 22, 2009 | 3.353 | 3.719 | 3.345 | 3.659 | 2,643,646 | +0.20(+5.90%) |
Apr 21, 2009 | 3.277 | 3.498 | 3.277 | 3.455 | 1,461,943 | +0.14(+4.36%) |
Apr 20, 2009 | 3.549 | 3.566 | 3.277 | 3.311 | 1,263,150 | -0.31(-8.67%) |
Apr 17, 2009 | 3.489 | 3.651 | 3.387 | 3.625 | 1,671,202 | +0.14(+4.15%) |
Apr 16, 2009 | 3.404 | 3.506 | 3.328 | 3.481 | 2,270,721 | +0.13(+3.80%) |
Apr 15, 2009 | 3.226 | 3.413 | 3.184 | 3.353 | 725,224 | +0.09(+2.86%) |
Apr 14, 2009 | 3.345 | 3.498 | 3.235 | 3.260 | 1,057,465 | -0.16(-4.71%) |
Apr 13, 2009 | 3.472 | 3.498 | 3.311 | 3.421 | 1,656,882 | -0.10(-2.89%) |
Apr 09, 2009 | 3.269 | 3.557 | 3.269 | 3.523 | 2,914,056 | +0.31(+9.50%) |
Apr 08, 2009 | 3.090 | 3.218 | 2.853 | 3.218 | 1,331,263 | +0.24(+7.98%) |
Apr 07, 2009 | 3.218 | 3.345 | 2.971 | 2.980 | 3,182,309 | -0.41(-12.03%) |
Apr 06, 2009 | 3.583 | 3.685 | 3.319 | 3.387 | 1,588,409 | -0.26(-7.21%) |
Apr 03, 2009 | 3.498 | 3.727 | 3.430 | 3.651 | 1,235,733 | +0.13(+3.61%) |
Apr 02, 2009 | 3.286 | 3.583 | 3.235 | 3.523 | 1,657,999 | +0.39(+12.47%) |
Apr 01, 2009 | 2.853 | 3.133 | 2.776 | 3.133 | 1,182,762 | +0.20(+6.96%) |
Mar 31, 2009 | 2.971 | 3.073 | 2.802 | 2.929 | 1,479,841 | +0.00(+0.00%) |
Mar 30, 2009 | 3.158 | 3.184 | 2.776 | 2.929 | 1,298,847 | -0.59(-16.87%) |
Mar 26, 2009 | 3.277 | 3.523 | 3.201 | 3.523 | 1,610,533 | +0.31(+9.79%) |
Mar 25, 2009 | 3.167 | 3.396 | 2.963 | 3.209 | 1,173,967 | +0.17(+5.59%) |
Mar 24, 2009 | 2.980 | 3.184 | 2.954 | 3.039 | 1,036,999 | +0.01(+0.28%) |
Mar 23, 2009 | 2.903 | 3.039 | 2.903 | 3.031 | 1,724,127 | +0.34(+12.62%) |
Mar 20, 2009 | 3.090 | 3.116 | 2.530 | 2.691 | 1,876,191 | -0.38(-12.43%) |
Mar 19, 2009 | 2.954 | 3.107 | 2.683 | 3.073 | 1,731,802 | +0.15(+5.23%) |
Mar 18, 2009 | 2.632 | 2.929 | 2.564 | 2.920 | 1,510,464 | +0.29(+10.97%) |
Mar 17, 2009 | 2.386 | 2.632 | 2.250 | 2.632 | 714,712 | +0.23(+9.54%) |
Mar 16, 2009 | 2.632 | 2.691 | 2.386 | 2.403 | 1,424,917 | -0.20(-7.52%) |
Mar 13, 2009 | 2.377 | 2.653 | 2.377 | 2.598 | 0 | +0.24(+10.07%) |
Mar 12, 2009 | 2.156 | 2.454 | 1.851 | 2.360 | 2,244,450 | +0.20(+9.02%) |
Mar 11, 2009 | 2.267 | 2.386 | 2.114 | 2.165 | 1,597,824 | -0.09(-4.14%) |
Mar 10, 2009 | 2.012 | 2.420 | 2.012 | 2.258 | 1,458,086 | +0.32(+16.67%) |
Mar 09, 2009 | 1.825 | 2.122 | 1.757 | 1.936 | 1,352,370 | +0.08(+4.59%) |
Mar 06, 2009 | 1.902 | 1.927 | 1.749 | 1.851 | 0 | -0.01(-0.48%) |
Mar 05, 2009 | 2.071 | 2.114 | 1.834 | 1.860 | 1,362,516 | -0.29(-13.42%) |
Mar 04, 2009 | 2.275 | 2.403 | 2.063 | 2.148 | 2,181,454 | -0.25(-10.28%) |