Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.690 | 3.778 | 3.690 | 3.773 | 1,185,703 | +0.04(+1.12%) |
May 28, 2009 | 3.757 | 3.757 | 3.554 | 3.731 | 1,223,668 | +0.04(+0.99%) |
May 27, 2009 | 3.622 | 3.773 | 3.570 | 3.695 | 1,748,686 | +0.08(+2.31%) |
May 26, 2009 | 3.482 | 3.643 | 3.466 | 3.612 | 1,415,035 | +0.07(+2.06%) |
May 22, 2009 | 3.523 | 3.659 | 3.440 | 3.539 | 1,090,492 | +0.04(+1.04%) |
May 21, 2009 | 3.627 | 3.633 | 3.435 | 3.502 | 2,155,444 | -0.20(-5.34%) |
May 20, 2009 | 3.430 | 3.721 | 3.414 | 3.700 | 3,464,019 | +0.27(+7.89%) |
May 19, 2009 | 3.279 | 3.445 | 3.232 | 3.430 | 2,387,184 | +0.19(+5.95%) |
May 18, 2009 | 3.117 | 3.273 | 3.117 | 3.237 | 1,335,854 | +0.08(+2.64%) |
May 15, 2009 | 3.180 | 3.320 | 3.071 | 3.154 | 1,093,719 | -0.02(-0.66%) |
May 14, 2009 | 2.873 | 3.201 | 2.873 | 3.175 | 2,087,719 | +0.26(+8.73%) |
May 13, 2009 | 2.982 | 3.060 | 2.909 | 2.920 | 2,874,212 | -0.20(-6.34%) |
May 12, 2009 | 3.404 | 3.404 | 3.034 | 3.117 | 3,604,817 | -0.17(-5.07%) |
May 11, 2009 | 3.393 | 3.393 | 3.201 | 3.284 | 2,464,141 | -0.11(-3.22%) |
May 08, 2009 | 3.596 | 3.596 | 3.378 | 3.393 | 2,124,318 | -0.09(-2.54%) |
May 07, 2009 | 3.674 | 3.700 | 3.414 | 3.482 | 2,634,008 | -0.18(-4.84%) |
May 06, 2009 | 3.773 | 3.773 | 3.617 | 3.659 | 2,639,864 | -0.07(-1.82%) |
May 05, 2009 | 3.721 | 3.836 | 3.591 | 3.726 | 3,672,741 | +0.05(+1.42%) |
May 04, 2009 | 3.669 | 3.674 | 3.601 | 3.674 | 8,086,168 | +0.20(+5.85%) |
May 01, 2009 | 3.502 | 3.518 | 3.414 | 3.471 | 2,939,334 | +0.06(+1.68%) |
Apr 30, 2009 | 3.617 | 3.664 | 3.362 | 3.414 | 6,202,676 | -0.06(-1.80%) |
Apr 29, 2009 | 3.794 | 3.794 | 3.227 | 3.476 | 13,466,722 | -0.01(-0.30%) |
Apr 28, 2009 | 4.814 | 4.892 | 3.461 | 3.487 | 21,269,596 | -2.13(-37.96%) |
Apr 27, 2009 | 5.235 | 5.766 | 5.235 | 5.621 | 837,393 | +0.01(+0.09%) |
Apr 24, 2009 | 5.787 | 5.808 | 5.595 | 5.615 | 880,335 | -0.33(-5.60%) |
Apr 23, 2009 | 6.042 | 6.245 | 5.740 | 5.948 | 726,899 | +0.10(+1.78%) |
Apr 22, 2009 | 5.464 | 6.079 | 5.418 | 5.844 | 1,190,549 | +0.25(+4.47%) |
Apr 21, 2009 | 5.412 | 5.693 | 5.189 | 5.595 | 774,110 | +0.20(+3.66%) |
Apr 20, 2009 | 5.621 | 5.621 | 5.204 | 5.397 | 701,072 | -0.22(-3.98%) |
Apr 17, 2009 | 5.308 | 5.714 | 5.308 | 5.621 | 851,220 | +0.31(+5.88%) |
Apr 16, 2009 | 5.199 | 5.386 | 5.107 | 5.308 | 745,168 | +0.16(+3.03%) |
Apr 15, 2009 | 5.282 | 5.438 | 5.043 | 5.152 | 725,006 | -0.01(-0.20%) |
Apr 14, 2009 | 5.111 | 5.241 | 5.001 | 5.163 | 657,411 | +0.11(+2.22%) |
Apr 13, 2009 | 5.069 | 5.147 | 4.970 | 5.051 | 581,821 | +0.04(+0.78%) |
Apr 09, 2009 | 5.001 | 5.178 | 4.996 | 5.012 | 657,659 | +0.10(+2.01%) |
Apr 08, 2009 | 4.892 | 5.001 | 4.819 | 4.913 | 418,293 | +0.16(+3.28%) |
Apr 07, 2009 | 4.840 | 4.840 | 4.684 | 4.757 | 465,737 | -0.13(-2.66%) |
Apr 06, 2009 | 4.986 | 4.986 | 4.741 | 4.887 | 323,853 | -0.05(-0.95%) |
Apr 03, 2009 | 4.845 | 4.991 | 4.689 | 4.934 | 487,605 | +0.07(+1.50%) |
Apr 02, 2009 | 4.741 | 5.069 | 4.705 | 4.861 | 955,823 | +0.30(+6.62%) |
Apr 01, 2009 | 4.241 | 4.684 | 4.163 | 4.559 | 879,785 | +0.28(+6.57%) |
Mar 31, 2009 | 4.564 | 4.564 | 4.241 | 4.278 | 897,646 | -0.16(-3.52%) |
Mar 30, 2009 | 5.074 | 5.074 | 4.346 | 4.434 | 1,274,333 | -0.84(-15.98%) |
Mar 26, 2009 | 5.048 | 5.386 | 5.048 | 5.277 | 528,122 | +0.31(+6.29%) |
Mar 25, 2009 | 5.105 | 5.225 | 4.746 | 4.965 | 476,238 | +0.04(+0.85%) |
Mar 24, 2009 | 4.710 | 5.152 | 4.642 | 4.923 | 628,431 | +0.07(+1.39%) |
Mar 23, 2009 | 4.710 | 4.887 | 4.658 | 4.856 | 957,851 | +0.50(+11.60%) |
Mar 20, 2009 | 4.876 | 4.876 | 4.346 | 4.351 | 611,322 | -0.33(-7.11%) |
Mar 19, 2009 | 4.699 | 5.048 | 4.647 | 4.684 | 636,363 | +0.04(+0.90%) |
Mar 18, 2009 | 4.476 | 4.694 | 4.361 | 4.642 | 615,543 | +0.17(+3.72%) |
Mar 17, 2009 | 4.616 | 4.632 | 4.398 | 4.476 | 388,907 | -0.07(-1.49%) |
Mar 16, 2009 | 4.684 | 4.783 | 4.481 | 4.543 | 508,723 | -0.04(-0.80%) |
Mar 13, 2009 | 4.720 | 4.720 | 4.372 | 4.580 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 4.226 | 4.621 | 4.091 | 4.580 | 1,370,135 | +0.32(+7.58%) |
Mar 11, 2009 | 4.507 | 4.642 | 4.169 | 4.257 | 714,768 | -0.08(-1.92%) |
Mar 10, 2009 | 4.059 | 4.486 | 4.044 | 4.340 | 657,417 | +0.33(+8.17%) |
Mar 09, 2009 | 4.101 | 4.387 | 4.010 | 4.012 | 588,817 | -0.16(-3.87%) |
Mar 06, 2009 | 3.997 | 4.241 | 3.903 | 4.174 | 0 | -0.05(-1.11%) |
Mar 05, 2009 | 4.736 | 4.736 | 4.007 | 4.221 | 633,052 | -0.47(-10.09%) |
Mar 04, 2009 | 4.018 | 4.788 | 4.018 | 4.694 | 724,126 | +0.66(+16.39%) |