Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.357 | 3.456 | 3.318 | 3.456 | 6,840,022 | +0.12(+3.56%) |
May 28, 2009 | 3.390 | 3.410 | 3.258 | 3.338 | 15,482,616 | -0.01(-0.39%) |
May 27, 2009 | 3.344 | 3.509 | 3.311 | 3.351 | 11,253,965 | +0.01(+0.40%) |
May 26, 2009 | 3.285 | 3.377 | 3.265 | 3.338 | 11,179,458 | +0.01(+0.40%) |
May 22, 2009 | 3.417 | 3.450 | 3.278 | 3.324 | 7,558,426 | -0.08(-2.33%) |
May 21, 2009 | 3.291 | 3.443 | 3.199 | 3.404 | 14,655,538 | +0.06(+1.78%) |
May 20, 2009 | 3.549 | 3.588 | 3.206 | 3.344 | 10,988,495 | -0.17(-4.88%) |
May 19, 2009 | 3.509 | 3.667 | 3.463 | 3.516 | 9,485,405 | +0.05(+1.33%) |
May 18, 2009 | 3.404 | 3.470 | 3.344 | 3.470 | 6,850,131 | +0.11(+3.34%) |
May 15, 2009 | 3.397 | 3.456 | 3.311 | 3.357 | 8,175,135 | -0.06(-1.74%) |
May 14, 2009 | 3.324 | 3.483 | 3.311 | 3.417 | 9,210,724 | +0.06(+1.77%) |
May 13, 2009 | 3.549 | 3.549 | 3.338 | 3.357 | 8,897,842 | -0.22(-6.09%) |
May 12, 2009 | 3.727 | 3.766 | 3.456 | 3.575 | 10,513,778 | -0.11(-2.87%) |
May 11, 2009 | 3.707 | 3.793 | 3.641 | 3.681 | 7,656,860 | -0.16(-4.29%) |
May 08, 2009 | 3.892 | 3.944 | 3.684 | 3.845 | 9,991,813 | +0.05(+1.30%) |
May 07, 2009 | 4.083 | 4.146 | 3.760 | 3.796 | 10,707,242 | -0.23(-5.81%) |
May 06, 2009 | 4.010 | 4.050 | 3.859 | 4.030 | 7,269,961 | +0.14(+3.56%) |
May 05, 2009 | 4.037 | 4.122 | 3.859 | 3.892 | 15,489,214 | -0.15(-3.59%) |
May 04, 2009 | 3.974 | 4.043 | 3.958 | 4.037 | 15,127,693 | -0.13(-3.16%) |
May 01, 2009 | 4.136 | 4.215 | 4.103 | 4.169 | 8,801,344 | +0.04(+0.96%) |
Apr 30, 2009 | 3.997 | 4.228 | 3.984 | 4.129 | 15,429,417 | +0.13(+3.30%) |
Apr 29, 2009 | 3.918 | 4.103 | 3.865 | 3.997 | 14,338,635 | +0.12(+3.06%) |
Apr 28, 2009 | 3.991 | 3.991 | 3.747 | 3.878 | 15,288,780 | +0.22(+6.14%) |
Apr 27, 2009 | 3.648 | 3.740 | 3.568 | 3.654 | 13,802,365 | +0.00(+0.00%) |
Apr 24, 2009 | 3.456 | 3.720 | 3.456 | 3.654 | 8,814,529 | +0.21(+6.13%) |
Apr 23, 2009 | 3.470 | 3.549 | 3.361 | 3.443 | 11,826,591 | -0.03(-0.76%) |
Apr 22, 2009 | 3.529 | 3.628 | 3.450 | 3.470 | 15,112,946 | -0.11(-2.95%) |
Apr 21, 2009 | 3.463 | 3.700 | 3.456 | 3.575 | 10,805,968 | +0.09(+2.46%) |
Apr 20, 2009 | 3.648 | 3.687 | 3.463 | 3.489 | 5,520,006 | -0.24(-6.54%) |
Apr 17, 2009 | 3.568 | 3.786 | 3.562 | 3.733 | 13,525,522 | +0.20(+5.79%) |
Apr 16, 2009 | 3.311 | 3.555 | 3.265 | 3.529 | 18,987,606 | +0.23(+7.00%) |
Apr 15, 2009 | 3.404 | 3.423 | 3.258 | 3.298 | 13,177,513 | -0.13(-3.66%) |
Apr 14, 2009 | 3.357 | 3.496 | 3.357 | 3.423 | 18,030,772 | +0.02(+0.58%) |
Apr 13, 2009 | 3.384 | 3.443 | 3.275 | 3.404 | 8,725,567 | -0.03(-0.77%) |
Apr 09, 2009 | 3.450 | 3.568 | 3.305 | 3.430 | 9,031,115 | +0.13(+4.00%) |
Apr 08, 2009 | 3.192 | 3.311 | 3.179 | 3.298 | 9,729,908 | +0.11(+3.31%) |
Apr 07, 2009 | 3.100 | 3.298 | 3.054 | 3.192 | 8,804,587 | +0.02(+0.62%) |
Apr 06, 2009 | 3.166 | 3.206 | 3.034 | 3.173 | 7,058,469 | -0.02(-0.62%) |
Apr 03, 2009 | 3.212 | 3.258 | 3.127 | 3.192 | 8,258,658 | -0.02(-0.62%) |
Apr 02, 2009 | 3.008 | 3.291 | 2.981 | 3.212 | 12,909,684 | +0.28(+9.44%) |
Apr 01, 2009 | 2.711 | 2.935 | 2.671 | 2.935 | 7,533,590 | +0.22(+8.01%) |
Mar 31, 2009 | 2.777 | 2.803 | 2.658 | 2.718 | 6,081,622 | -0.03(-1.20%) |
Mar 30, 2009 | 2.704 | 2.777 | 2.671 | 2.751 | 7,800,547 | -0.22(-7.33%) |
Mar 26, 2009 | 2.968 | 3.001 | 2.863 | 2.968 | 7,103,653 | +0.01(+0.45%) |
Mar 25, 2009 | 2.922 | 2.981 | 2.760 | 2.955 | 12,677,595 | +0.04(+1.36%) |
Mar 24, 2009 | 2.902 | 2.988 | 2.869 | 2.915 | 11,424,767 | -0.07(-2.43%) |
Mar 23, 2009 | 2.797 | 2.988 | 2.790 | 2.988 | 15,625,740 | +0.36(+13.82%) |
Mar 20, 2009 | 2.718 | 2.724 | 2.572 | 2.625 | 7,174,775 | -0.16(-5.69%) |
Mar 19, 2009 | 2.856 | 2.856 | 2.658 | 2.784 | 8,109,257 | +0.01(+0.24%) |
Mar 18, 2009 | 2.638 | 2.797 | 2.572 | 2.777 | 12,046,634 | +0.13(+4.99%) |
Mar 17, 2009 | 2.586 | 2.645 | 2.506 | 2.645 | 9,376,382 | +0.06(+2.30%) |
Mar 16, 2009 | 2.678 | 2.724 | 2.566 | 2.586 | 9,136,708 | -0.06(-2.24%) |
Mar 13, 2009 | 2.770 | 2.790 | 2.619 | 2.645 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.586 | 2.797 | 2.513 | 2.724 | 12,358,093 | +0.13(+5.09%) |
Mar 11, 2009 | 2.704 | 2.704 | 2.533 | 2.592 | 8,796,123 | +0.02(+0.77%) |
Mar 10, 2009 | 2.539 | 2.612 | 2.467 | 2.572 | 12,152,189 | +0.10(+4.00%) |
Mar 09, 2009 | 2.493 | 2.605 | 2.401 | 2.474 | 7,667,567 | -0.01(-0.53%) |
Mar 06, 2009 | 2.487 | 2.632 | 2.375 | 2.487 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.671 | 2.691 | 2.444 | 2.500 | 11,598,971 | -0.18(-6.65%) |
Mar 04, 2009 | 2.493 | 2.757 | 2.493 | 2.678 | 15,444,694 | +0.30(+12.47%) |