Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.330 | 4.530 | 4.220 | 4.530 | 5,704,552 | +0.23(+5.35%) |
May 28, 2009 | 4.460 | 4.510 | 4.220 | 4.300 | 8,044,856 | -0.09(-2.05%) |
May 27, 2009 | 4.610 | 4.640 | 4.380 | 4.390 | 10,246,058 | -0.27(-5.79%) |
May 26, 2009 | 4.560 | 4.680 | 4.550 | 4.660 | 6,509,086 | +0.09(+1.97%) |
May 22, 2009 | 4.920 | 4.970 | 4.500 | 4.570 | 7,698,128 | -0.34(-6.92%) |
May 21, 2009 | 4.935 | 5.000 | 4.815 | 4.910 | 5,021,409 | -0.04(-0.81%) |
May 20, 2009 | 5.140 | 5.240 | 4.930 | 4.950 | 4,068,068 | -0.15(-2.94%) |
May 19, 2009 | 5.210 | 5.260 | 5.040 | 5.100 | 6,102,307 | -0.06(-1.16%) |
May 18, 2009 | 5.160 | 5.178 | 4.970 | 5.160 | 4,721,714 | +0.10(+1.98%) |
May 15, 2009 | 5.290 | 5.390 | 5.050 | 5.060 | 3,734,750 | -0.14(-2.69%) |
May 14, 2009 | 5.000 | 5.390 | 4.800 | 5.200 | 8,225,535 | +0.11(+2.16%) |
May 13, 2009 | 5.270 | 5.300 | 5.010 | 5.090 | 6,885,767 | -0.28(-5.21%) |
May 12, 2009 | 5.910 | 6.090 | 5.300 | 5.370 | 9,479,753 | -0.59(-9.90%) |
May 11, 2009 | 6.080 | 6.100 | 5.800 | 5.960 | 5,083,808 | -0.27(-4.33%) |
May 08, 2009 | 5.900 | 6.280 | 5.740 | 6.230 | 8,597,910 | +0.38(+6.50%) |
May 07, 2009 | 6.100 | 6.190 | 5.800 | 5.850 | 6,663,499 | -0.19(-3.15%) |
May 06, 2009 | 6.110 | 6.400 | 5.780 | 6.040 | 9,151,614 | -0.01(-0.17%) |
May 05, 2009 | 5.520 | 6.310 | 5.430 | 6.050 | 12,292,110 | +0.55(+10.00%) |
May 04, 2009 | 5.452 | 5.510 | 5.120 | 5.500 | 6,979,071 | +0.47(+9.34%) |
May 01, 2009 | 4.910 | 5.070 | 4.910 | 5.030 | 4,724,883 | +0.10(+2.03%) |
Apr 30, 2009 | 5.280 | 5.320 | 4.900 | 4.930 | 14,798,101 | -0.22(-4.27%) |
Apr 29, 2009 | 5.100 | 5.320 | 5.010 | 5.150 | 5,771,525 | +0.21(+4.25%) |
Apr 28, 2009 | 4.800 | 5.390 | 4.780 | 4.940 | 10,071,878 | -0.04(-0.80%) |
Apr 27, 2009 | 4.910 | 5.160 | 4.480 | 4.980 | 13,230,379 | -0.55(-9.95%) |
Apr 24, 2009 | 5.740 | 5.750 | 5.410 | 5.530 | 6,864,985 | -0.12(-2.12%) |
Apr 23, 2009 | 6.030 | 6.060 | 5.500 | 5.650 | 6,359,698 | +0.07(+1.25%) |
Apr 22, 2009 | 5.590 | 6.010 | 5.530 | 5.580 | 6,972,104 | +0.11(+2.01%) |
Apr 21, 2009 | 5.010 | 5.560 | 4.800 | 5.470 | 4,884,220 | +0.37(+7.25%) |
Apr 20, 2009 | 5.210 | 5.280 | 4.920 | 5.100 | 4,541,535 | -0.31(-5.73%) |
Apr 17, 2009 | 5.380 | 5.490 | 5.170 | 5.410 | 3,856,345 | +0.05(+0.93%) |
Apr 16, 2009 | 5.180 | 5.410 | 4.730 | 5.360 | 8,786,171 | +0.21(+4.08%) |
Apr 15, 2009 | 4.560 | 5.250 | 4.360 | 5.150 | 8,664,410 | +0.56(+12.20%) |
Apr 14, 2009 | 4.960 | 4.990 | 4.420 | 4.590 | 6,386,607 | -0.34(-6.90%) |
Apr 13, 2009 | 4.600 | 4.970 | 4.600 | 4.930 | 7,276,596 | +0.00(+0.00%) |
Apr 09, 2009 | 4.550 | 4.960 | 4.540 | 4.930 | 5,578,702 | +0.52(+11.79%) |
Apr 08, 2009 | 4.250 | 4.430 | 4.130 | 4.410 | 4,347,209 | +0.25(+6.01%) |
Apr 07, 2009 | 4.200 | 4.320 | 4.060 | 4.160 | 5,427,162 | -0.25(-5.67%) |
Apr 06, 2009 | 4.220 | 4.630 | 4.210 | 4.410 | 6,306,072 | +0.00(+0.00%) |
Apr 03, 2009 | 4.360 | 4.440 | 4.140 | 4.410 | 5,478,822 | +0.06(+1.38%) |
Apr 02, 2009 | 3.740 | 4.380 | 3.700 | 4.350 | 8,797,003 | +0.71(+19.51%) |
Apr 01, 2009 | 3.510 | 3.690 | 3.440 | 3.640 | 8,732,374 | -0.01(-0.27%) |
Mar 31, 2009 | 3.880 | 3.920 | 3.410 | 3.650 | 8,814,869 | -0.19(-4.95%) |
Mar 30, 2009 | 4.070 | 4.070 | 3.500 | 3.840 | 2,775,494 | -0.52(-11.93%) |
Mar 26, 2009 | 4.140 | 4.450 | 4.100 | 4.360 | 7,054,127 | +0.29(+7.13%) |
Mar 25, 2009 | 3.940 | 4.170 | 3.840 | 4.070 | 5,634,134 | +0.22(+5.71%) |
Mar 24, 2009 | 3.780 | 4.030 | 3.750 | 3.850 | 3,718,081 | -0.13(-3.27%) |
Mar 23, 2009 | 3.680 | 3.980 | 3.500 | 3.980 | 6,452,183 | +0.42(+11.80%) |
Mar 20, 2009 | 3.820 | 3.840 | 3.510 | 3.560 | 3,625,612 | -0.21(-5.57%) |
Mar 19, 2009 | 4.280 | 4.320 | 3.760 | 3.770 | 4,623,681 | -0.47(-11.08%) |
Mar 18, 2009 | 4.050 | 4.340 | 3.970 | 4.240 | 5,787,541 | +0.09(+2.17%) |
Mar 17, 2009 | 3.960 | 4.160 | 3.700 | 4.150 | 3,715,540 | +0.23(+5.87%) |
Mar 16, 2009 | 4.370 | 4.490 | 3.880 | 3.920 | 5,707,074 | -0.37(-8.62%) |
Mar 13, 2009 | 4.170 | 4.490 | 4.120 | 4.290 | 4,348,997 | +0.11(+2.63%) |
Mar 12, 2009 | 3.950 | 4.250 | 3.660 | 4.180 | 6,760,014 | +0.34(+8.85%) |
Mar 11, 2009 | 3.800 | 3.940 | 3.630 | 3.840 | 12,760,298 | +0.39(+11.30%) |
Mar 10, 2009 | 3.160 | 3.520 | 3.160 | 3.450 | 8,769,766 | +0.39(+12.75%) |
Mar 09, 2009 | 3.060 | 3.220 | 2.980 | 3.060 | 8,370,328 | +0.10(+3.38%) |
Mar 06, 2009 | 2.870 | 3.020 | 2.870 | 2.960 | 6,863,961 | +0.12(+4.23%) |
Mar 05, 2009 | 3.290 | 3.290 | 2.810 | 2.840 | 7,074,843 | -0.35(-10.97%) |
Mar 04, 2009 | 3.070 | 3.280 | 3.060 | 3.190 | 6,677,641 | -0.10(-3.04%) |