Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.136 | 5.200 | 4.917 | 4.995 | 4,924,873 | -0.12(-2.32%) |
May 28, 2009 | 5.127 | 5.173 | 5.018 | 5.113 | 12,616,426 | +0.04(+0.72%) |
May 27, 2009 | 5.205 | 5.291 | 4.995 | 5.077 | 8,506,435 | -0.01(-0.18%) |
May 26, 2009 | 4.851 | 5.193 | 4.851 | 5.086 | 6,875,750 | +0.11(+2.23%) |
May 22, 2009 | 4.926 | 5.002 | 4.842 | 4.975 | 3,580,870 | +0.19(+3.90%) |
May 21, 2009 | 4.890 | 5.033 | 4.722 | 4.788 | 6,442,716 | -0.19(-3.75%) |
May 20, 2009 | 5.237 | 5.415 | 4.917 | 4.975 | 6,301,603 | -0.16(-3.20%) |
May 19, 2009 | 5.459 | 5.486 | 5.113 | 5.139 | 6,024,906 | -0.26(-4.85%) |
May 18, 2009 | 5.250 | 5.490 | 5.197 | 5.401 | 7,196,898 | +0.28(+5.56%) |
May 15, 2009 | 5.068 | 5.259 | 5.059 | 5.117 | 4,309,651 | -0.03(-0.60%) |
May 14, 2009 | 5.064 | 5.317 | 4.886 | 5.148 | 5,751,719 | -0.02(-0.34%) |
May 13, 2009 | 5.424 | 5.503 | 5.108 | 5.166 | 8,364,440 | -0.46(-8.21%) |
May 12, 2009 | 5.699 | 5.828 | 5.561 | 5.628 | 6,164,616 | +0.01(+0.24%) |
May 11, 2009 | 5.930 | 6.063 | 5.552 | 5.615 | 8,628,844 | -0.53(-8.67%) |
May 08, 2009 | 5.690 | 6.263 | 5.690 | 6.148 | 10,047,369 | +0.60(+10.81%) |
May 07, 2009 | 6.121 | 6.307 | 5.530 | 5.548 | 20,372,104 | -0.30(-5.09%) |
May 06, 2009 | 5.721 | 6.414 | 5.672 | 5.845 | 37,006,332 | +0.44(+8.22%) |
May 05, 2009 | 5.272 | 5.455 | 5.064 | 5.401 | 10,322,452 | +0.12(+2.18%) |
May 04, 2009 | 5.086 | 5.290 | 5.044 | 5.286 | 11,881,019 | +0.28(+5.50%) |
May 01, 2009 | 4.313 | 5.108 | 4.273 | 5.010 | 18,221,682 | +0.66(+15.22%) |
Apr 30, 2009 | 4.082 | 4.442 | 4.078 | 4.349 | 13,656,814 | +0.39(+9.75%) |
Apr 29, 2009 | 3.691 | 3.998 | 3.691 | 3.962 | 6,029,220 | +0.28(+7.47%) |
Apr 28, 2009 | 3.567 | 3.727 | 3.558 | 3.687 | 4,413,250 | +0.02(+0.61%) |
Apr 27, 2009 | 3.798 | 3.798 | 3.638 | 3.665 | 4,637,061 | -0.22(-5.71%) |
Apr 24, 2009 | 3.709 | 3.984 | 3.607 | 3.887 | 9,283,608 | +0.20(+5.30%) |
Apr 23, 2009 | 3.536 | 3.780 | 3.474 | 3.691 | 5,822,122 | +0.19(+5.46%) |
Apr 22, 2009 | 3.291 | 3.589 | 3.291 | 3.500 | 5,885,845 | +0.10(+2.87%) |
Apr 21, 2009 | 3.296 | 3.465 | 3.158 | 3.402 | 7,808,621 | +0.05(+1.46%) |
Apr 20, 2009 | 3.727 | 3.789 | 3.340 | 3.354 | 7,714,559 | -0.50(-12.92%) |
Apr 17, 2009 | 3.984 | 4.024 | 3.798 | 3.851 | 4,849,452 | -0.10(-2.58%) |
Apr 16, 2009 | 3.998 | 4.078 | 3.776 | 3.953 | 6,877,635 | +0.02(+0.45%) |
Apr 15, 2009 | 3.625 | 3.998 | 3.585 | 3.935 | 7,889,831 | +0.22(+5.85%) |
Apr 14, 2009 | 3.487 | 3.864 | 3.411 | 3.718 | 12,279,836 | +0.25(+7.31%) |
Apr 13, 2009 | 3.398 | 3.500 | 3.269 | 3.465 | 5,766,780 | +0.08(+2.23%) |
Apr 09, 2009 | 3.442 | 3.620 | 3.376 | 3.389 | 7,688,406 | +0.16(+4.95%) |
Apr 08, 2009 | 3.220 | 3.287 | 3.114 | 3.229 | 4,161,632 | +0.01(+0.41%) |
Apr 07, 2009 | 3.362 | 3.362 | 3.167 | 3.216 | 4,789,876 | -0.24(-7.06%) |
Apr 06, 2009 | 3.447 | 3.505 | 3.385 | 3.460 | 2,668,552 | -0.12(-3.47%) |
Apr 03, 2009 | 3.469 | 3.625 | 3.345 | 3.585 | 5,363,282 | +0.11(+3.07%) |
Apr 02, 2009 | 3.487 | 3.642 | 3.407 | 3.478 | 11,669,170 | +0.22(+6.82%) |
Apr 01, 2009 | 3.158 | 3.354 | 3.060 | 3.256 | 6,044,164 | +0.04(+1.10%) |
Mar 31, 2009 | 3.087 | 3.309 | 3.087 | 3.220 | 7,801,964 | +0.18(+5.99%) |
Mar 30, 2009 | 3.203 | 3.243 | 2.976 | 3.038 | 12,253,790 | -0.47(-13.42%) |
Mar 26, 2009 | 3.602 | 3.651 | 3.309 | 3.509 | 11,458,094 | +0.05(+1.41%) |
Mar 25, 2009 | 3.869 | 3.918 | 3.309 | 3.460 | 20,037,636 | -0.19(-5.23%) |
Mar 24, 2009 | 3.616 | 4.082 | 3.576 | 3.651 | 23,999,298 | +0.18(+5.25%) |
Mar 23, 2009 | 3.509 | 3.593 | 3.331 | 3.469 | 22,858,622 | +0.67(+23.97%) |
Mar 20, 2009 | 2.932 | 2.985 | 2.723 | 2.798 | 4,053,517 | -0.09(-3.08%) |
Mar 19, 2009 | 2.750 | 3.065 | 2.718 | 2.887 | 6,276,880 | +0.18(+6.73%) |
Mar 18, 2009 | 2.641 | 2.736 | 2.559 | 2.705 | 5,208,953 | +0.05(+2.01%) |
Mar 17, 2009 | 2.678 | 2.732 | 2.519 | 2.652 | 4,412,070 | -0.04(-1.49%) |
Mar 16, 2009 | 2.698 | 2.887 | 2.656 | 2.692 | 6,224,462 | +0.04(+1.68%) |
Mar 13, 2009 | 2.714 | 2.750 | 2.581 | 2.647 | 0 | -0.06(-2.29%) |
Mar 12, 2009 | 2.687 | 2.745 | 2.559 | 2.710 | 4,775,873 | +0.00(+0.00%) |
Mar 11, 2009 | 2.687 | 2.798 | 2.590 | 2.710 | 5,784,682 | +0.05(+2.01%) |
Mar 10, 2009 | 2.612 | 2.732 | 2.470 | 2.656 | 8,206,831 | +0.16(+6.60%) |
Mar 09, 2009 | 2.616 | 2.718 | 2.487 | 2.492 | 6,110,769 | -0.14(-5.40%) |
Mar 06, 2009 | 2.439 | 2.710 | 2.399 | 2.634 | 0 | -0.01(-0.34%) |
Mar 05, 2009 | 2.621 | 2.758 | 2.399 | 2.643 | 10,216,402 | -0.08(-2.94%) |
Mar 04, 2009 | 2.754 | 2.887 | 2.581 | 2.723 | 16,007,818 | +0.60(+28.51%) |