Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.309 | 4.409 | 4.252 | 4.398 | 24,475,364 | +0.18(+4.31%) |
May 28, 2009 | 4.158 | 4.236 | 4.001 | 4.216 | 22,299,656 | +0.15(+3.60%) |
May 27, 2009 | 4.243 | 4.374 | 4.048 | 4.070 | 23,643,302 | -0.14(-3.32%) |
May 26, 2009 | 3.923 | 4.247 | 3.841 | 4.209 | 20,746,286 | +0.16(+4.06%) |
May 22, 2009 | 4.052 | 4.161 | 3.955 | 4.045 | 14,307,798 | +0.08(+1.90%) |
May 21, 2009 | 4.092 | 4.127 | 3.859 | 3.970 | 18,271,716 | -0.26(-6.18%) |
May 20, 2009 | 4.283 | 4.573 | 4.187 | 4.232 | 24,653,760 | +0.08(+1.87%) |
May 19, 2009 | 4.036 | 4.265 | 4.028 | 4.154 | 21,616,046 | +0.14(+3.37%) |
May 18, 2009 | 3.804 | 4.034 | 3.765 | 4.019 | 19,007,774 | +0.31(+8.24%) |
May 15, 2009 | 3.766 | 3.888 | 3.608 | 3.713 | 16,582,446 | -0.04(-1.06%) |
May 14, 2009 | 3.557 | 3.826 | 3.502 | 3.753 | 20,364,532 | +0.16(+4.44%) |
May 13, 2009 | 3.872 | 3.886 | 3.537 | 3.593 | 31,601,326 | -0.34(-8.63%) |
May 12, 2009 | 4.103 | 4.181 | 3.866 | 3.932 | 15,834,263 | -0.11(-2.69%) |
May 11, 2009 | 4.107 | 4.107 | 3.934 | 4.041 | 17,875,528 | -0.21(-4.91%) |
May 08, 2009 | 4.125 | 4.276 | 4.028 | 4.249 | 27,978,942 | +0.25(+6.15%) |
May 07, 2009 | 4.393 | 4.416 | 3.886 | 4.003 | 33,052,308 | -0.21(-5.05%) |
May 06, 2009 | 4.258 | 4.351 | 4.139 | 4.216 | 26,696,310 | +0.09(+2.20%) |
May 05, 2009 | 4.245 | 4.254 | 3.997 | 4.125 | 23,465,380 | -0.10(-2.36%) |
May 04, 2009 | 3.868 | 4.225 | 3.863 | 4.225 | 31,481,148 | +0.48(+12.72%) |
May 01, 2009 | 3.655 | 3.872 | 3.613 | 3.748 | 19,770,090 | +0.11(+3.11%) |
Apr 30, 2009 | 3.586 | 3.755 | 3.582 | 3.635 | 33,335,626 | +0.19(+5.61%) |
Apr 29, 2009 | 3.333 | 3.535 | 3.316 | 3.442 | 23,487,126 | +0.18(+5.51%) |
Apr 28, 2009 | 3.227 | 3.347 | 3.176 | 3.262 | 13,348,345 | -0.07(-2.00%) |
Apr 27, 2009 | 3.298 | 3.431 | 3.242 | 3.329 | 24,742,912 | -0.15(-4.27%) |
Apr 24, 2009 | 3.251 | 3.535 | 3.251 | 3.478 | 35,019,152 | +0.29(+9.04%) |
Apr 23, 2009 | 3.254 | 3.265 | 3.118 | 3.189 | 18,964,452 | -0.02(-0.48%) |
Apr 22, 2009 | 3.092 | 3.407 | 3.047 | 3.205 | 29,608,352 | +0.06(+2.05%) |
Apr 21, 2009 | 2.905 | 3.160 | 2.870 | 3.140 | 22,204,256 | +0.15(+4.97%) |
Apr 20, 2009 | 3.238 | 3.258 | 2.952 | 2.992 | 21,181,348 | -0.38(-11.19%) |
Apr 17, 2009 | 3.342 | 3.402 | 3.258 | 3.369 | 24,529,080 | +0.01(+0.40%) |
Apr 16, 2009 | 3.349 | 3.415 | 3.205 | 3.356 | 23,103,600 | +0.04(+1.27%) |
Apr 15, 2009 | 3.191 | 3.322 | 3.154 | 3.313 | 17,509,958 | +0.07(+2.26%) |
Apr 14, 2009 | 3.300 | 3.438 | 3.225 | 3.240 | 24,496,196 | -0.12(-3.44%) |
Apr 13, 2009 | 3.185 | 3.427 | 3.145 | 3.356 | 20,350,924 | +0.11(+3.42%) |
Apr 09, 2009 | 3.183 | 3.278 | 3.140 | 3.245 | 25,783,078 | +0.27(+9.11%) |
Apr 08, 2009 | 2.923 | 2.996 | 2.837 | 2.974 | 17,446,792 | +0.07(+2.51%) |
Apr 07, 2009 | 2.974 | 3.007 | 2.874 | 2.901 | 25,621,104 | -0.22(-7.10%) |
Apr 06, 2009 | 3.114 | 3.129 | 2.985 | 3.123 | 28,018,034 | -0.12(-3.69%) |
Apr 03, 2009 | 3.101 | 3.265 | 3.072 | 3.242 | 42,506,432 | +0.12(+3.84%) |
Apr 02, 2009 | 3.098 | 3.220 | 3.050 | 3.123 | 47,326,308 | +0.27(+9.40%) |
Apr 01, 2009 | 2.559 | 2.916 | 2.542 | 2.854 | 34,534,580 | +0.20(+7.43%) |
Mar 31, 2009 | 2.710 | 2.768 | 2.604 | 2.657 | 33,550,392 | +0.04(+1.53%) |
Mar 30, 2009 | 2.686 | 2.690 | 2.550 | 2.617 | 29,257,848 | -0.42(-13.74%) |
Mar 26, 2009 | 2.936 | 3.094 | 2.921 | 3.034 | 52,430,216 | +0.21(+7.55%) |
Mar 25, 2009 | 2.859 | 3.012 | 2.672 | 2.821 | 48,816,240 | +0.00(+0.16%) |
Mar 24, 2009 | 2.746 | 2.903 | 2.697 | 2.817 | 30,978,740 | +0.00(+0.16%) |
Mar 23, 2009 | 2.726 | 2.828 | 2.712 | 2.812 | 37,971,220 | +0.30(+12.11%) |
Mar 20, 2009 | 2.661 | 2.664 | 2.460 | 2.508 | 24,526,116 | -0.15(-5.67%) |
Mar 19, 2009 | 2.639 | 2.728 | 2.588 | 2.659 | 58,309,360 | +0.16(+6.29%) |
Mar 18, 2009 | 2.262 | 2.508 | 2.222 | 2.502 | 32,520,632 | +0.18(+7.74%) |
Mar 17, 2009 | 2.247 | 2.331 | 2.173 | 2.322 | 21,177,016 | +0.02(+1.06%) |
Mar 16, 2009 | 2.287 | 2.448 | 2.287 | 2.298 | 27,444,980 | +0.04(+1.57%) |
Mar 13, 2009 | 2.318 | 2.324 | 2.196 | 2.262 | 0 | -0.01(-0.29%) |
Mar 12, 2009 | 2.109 | 2.269 | 2.049 | 2.269 | 32,921,502 | +0.13(+5.90%) |
Mar 11, 2009 | 2.142 | 2.182 | 2.067 | 2.142 | 41,373,368 | +0.07(+3.43%) |
Mar 10, 2009 | 1.934 | 2.085 | 1.912 | 2.071 | 42,214,344 | +0.24(+13.14%) |
Mar 09, 2009 | 1.841 | 1.941 | 1.796 | 1.831 | 41,539,504 | -0.04(-2.19%) |
Mar 06, 2009 | 1.896 | 1.956 | 1.761 | 1.872 | 0 | +0.04(+2.30%) |
Mar 05, 2009 | 1.885 | 1.967 | 1.790 | 1.830 | 29,951,370 | -0.16(-8.03%) |
Mar 04, 2009 | 1.963 | 2.067 | 1.954 | 1.989 | 50,389,004 | +0.22(+12.13%) |