Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.184 | 5.184 | 5.016 | 5.117 | 32,893,226 | +0.05(+0.93%) |
May 28, 2009 | 4.999 | 5.080 | 4.926 | 5.070 | 29,803,116 | +0.18(+3.70%) |
May 27, 2009 | 4.971 | 5.060 | 4.862 | 4.889 | 32,829,188 | -0.05(-1.08%) |
May 26, 2009 | 4.678 | 4.953 | 4.654 | 4.942 | 28,192,092 | +0.22(+4.68%) |
May 22, 2009 | 4.695 | 4.793 | 4.554 | 4.721 | 41,966,468 | +0.05(+1.00%) |
May 21, 2009 | 4.678 | 4.711 | 4.597 | 4.674 | 22,024,188 | -0.02(-0.43%) |
May 20, 2009 | 4.721 | 7.358 | 4.678 | 4.695 | 33,501,252 | +0.02(+0.50%) |
May 19, 2009 | 4.617 | 4.755 | 4.567 | 4.671 | 20,076,380 | +0.03(+0.65%) |
May 18, 2009 | 4.447 | 4.648 | 4.440 | 4.641 | 22,226,824 | +0.32(+7.45%) |
May 15, 2009 | 4.410 | 4.440 | 4.306 | 4.319 | 18,257,502 | +0.06(+1.50%) |
May 14, 2009 | 4.282 | 4.445 | 4.256 | 4.256 | 17,391,502 | +0.00(+0.08%) |
May 13, 2009 | 4.359 | 4.376 | 4.242 | 4.252 | 24,658,366 | -0.24(-5.44%) |
May 12, 2009 | 4.604 | 4.651 | 4.443 | 4.497 | 28,244,196 | -0.07(-1.61%) |
May 11, 2009 | 4.574 | 4.614 | 4.504 | 4.571 | 31,094,492 | -0.10(-2.08%) |
May 08, 2009 | 4.658 | 4.691 | 4.497 | 4.668 | 30,981,196 | +0.21(+4.66%) |
May 07, 2009 | 4.671 | 4.705 | 4.423 | 4.460 | 37,798,156 | -0.24(-5.20%) |
May 06, 2009 | 4.658 | 4.782 | 4.614 | 4.705 | 50,532,296 | +0.17(+3.85%) |
May 05, 2009 | 4.500 | 4.574 | 4.423 | 4.530 | 31,768,348 | +0.01(+0.30%) |
May 04, 2009 | 4.296 | 4.524 | 4.276 | 4.517 | 27,771,654 | +0.29(+6.81%) |
May 01, 2009 | 4.155 | 4.282 | 4.058 | 4.229 | 20,553,248 | +0.11(+2.77%) |
Apr 30, 2009 | 4.225 | 4.269 | 4.111 | 4.115 | 36,338,676 | -0.06(-1.37%) |
Apr 29, 2009 | 3.981 | 4.185 | 3.974 | 4.172 | 31,556,126 | +0.29(+7.42%) |
Apr 28, 2009 | 3.780 | 3.957 | 3.753 | 3.884 | 22,742,616 | +0.05(+1.22%) |
Apr 27, 2009 | 3.934 | 3.964 | 3.813 | 3.837 | 24,397,360 | -0.17(-4.18%) |
Apr 24, 2009 | 4.014 | 4.058 | 3.937 | 4.004 | 30,987,896 | +0.08(+2.05%) |
Apr 23, 2009 | 3.840 | 3.944 | 3.776 | 3.924 | 44,529,540 | +0.17(+4.55%) |
Apr 22, 2009 | 3.810 | 3.840 | 3.740 | 3.753 | 31,433,404 | -0.08(-2.10%) |
Apr 21, 2009 | 3.683 | 3.837 | 3.619 | 3.833 | 25,227,862 | +0.13(+3.53%) |
Apr 20, 2009 | 3.840 | 3.851 | 3.699 | 3.703 | 21,836,474 | -0.26(-6.51%) |
Apr 17, 2009 | 4.054 | 4.054 | 3.954 | 3.961 | 18,601,700 | -0.06(-1.42%) |
Apr 16, 2009 | 3.987 | 4.068 | 3.920 | 4.018 | 24,355,916 | +0.09(+2.39%) |
Apr 15, 2009 | 3.830 | 3.934 | 3.800 | 3.924 | 25,045,718 | +0.06(+1.47%) |
Apr 14, 2009 | 4.028 | 4.065 | 3.864 | 3.867 | 41,034,676 | -0.18(-4.47%) |
Apr 13, 2009 | 4.058 | 4.098 | 4.011 | 4.048 | 28,061,314 | -0.06(-1.39%) |
Apr 09, 2009 | 3.977 | 4.111 | 3.954 | 4.105 | 33,772,548 | +0.24(+6.34%) |
Apr 08, 2009 | 3.840 | 3.900 | 3.776 | 3.860 | 26,398,770 | +0.09(+2.49%) |
Apr 07, 2009 | 3.726 | 3.840 | 3.703 | 3.766 | 25,750,344 | -0.02(-0.62%) |
Apr 06, 2009 | 3.746 | 3.813 | 3.689 | 3.790 | 29,094,300 | -0.02(-0.44%) |
Apr 03, 2009 | 3.699 | 3.850 | 3.656 | 3.807 | 28,619,188 | +0.12(+3.37%) |
Apr 02, 2009 | 3.649 | 3.729 | 3.599 | 3.683 | 32,328,254 | +0.18(+5.17%) |
Apr 01, 2009 | 3.331 | 3.508 | 3.311 | 3.502 | 22,865,088 | +0.18(+5.56%) |
Mar 31, 2009 | 3.344 | 3.404 | 3.294 | 3.317 | 26,516,566 | +0.07(+2.06%) |
Mar 30, 2009 | 3.337 | 3.341 | 3.237 | 3.250 | 35,176,948 | -0.28(-7.88%) |
Mar 26, 2009 | 3.448 | 3.535 | 3.401 | 3.528 | 25,922,964 | +0.12(+3.44%) |
Mar 25, 2009 | 3.391 | 3.471 | 3.307 | 3.411 | 41,210,324 | +0.06(+1.80%) |
Mar 24, 2009 | 3.384 | 3.425 | 3.337 | 3.351 | 30,551,190 | -0.14(-3.94%) |
Mar 23, 2009 | 3.349 | 3.508 | 3.344 | 3.488 | 40,472,100 | +0.32(+10.04%) |
Mar 20, 2009 | 3.234 | 3.254 | 3.153 | 3.170 | 19,037,646 | -0.14(-4.15%) |
Mar 19, 2009 | 3.475 | 3.475 | 3.227 | 3.307 | 44,383,164 | -0.07(-2.18%) |
Mar 18, 2009 | 3.247 | 3.418 | 3.166 | 3.381 | 33,814,268 | +0.10(+3.06%) |
Mar 17, 2009 | 3.183 | 3.280 | 3.126 | 3.280 | 23,039,860 | +0.13(+4.26%) |
Mar 16, 2009 | 3.280 | 3.314 | 3.143 | 3.146 | 21,799,202 | +0.01(+0.21%) |
Mar 13, 2009 | 3.200 | 3.230 | 3.089 | 3.140 | 0 | -0.05(-1.68%) |
Mar 12, 2009 | 3.063 | 3.203 | 3.026 | 3.193 | 25,840,560 | +0.16(+5.30%) |
Mar 11, 2009 | 3.113 | 3.140 | 2.989 | 3.033 | 26,556,148 | -0.05(-1.52%) |
Mar 10, 2009 | 2.912 | 3.089 | 2.905 | 3.079 | 36,599,620 | +0.23(+8.25%) |
Mar 09, 2009 | 2.868 | 2.959 | 2.815 | 2.845 | 34,788,956 | -0.10(-3.30%) |
Mar 06, 2009 | 2.912 | 2.999 | 2.852 | 2.942 | 0 | +0.06(+2.09%) |
Mar 05, 2009 | 2.835 | 2.919 | 2.798 | 2.882 | 21,430,410 | -0.06(-2.05%) |
Mar 04, 2009 | 2.838 | 2.959 | 2.805 | 2.942 | 39,706,676 | +0.23(+8.66%) |