Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.470 | 3.502 | 3.401 | 3.464 | 983,100 | +0.03(+0.92%) |
May 28, 2009 | 3.318 | 3.445 | 3.274 | 3.432 | 1,329,336 | +0.08(+2.26%) |
May 27, 2009 | 3.432 | 3.476 | 3.356 | 3.356 | 1,576,513 | -0.19(-5.36%) |
May 26, 2009 | 3.381 | 3.546 | 3.369 | 3.546 | 1,529,377 | +0.02(+0.54%) |
May 22, 2009 | 3.489 | 3.603 | 3.457 | 3.527 | 1,152,726 | +0.11(+3.15%) |
May 21, 2009 | 3.356 | 3.457 | 3.286 | 3.419 | 1,582,405 | -0.13(-3.74%) |
May 20, 2009 | 3.774 | 3.837 | 3.521 | 3.552 | 3,065,085 | -0.25(-6.50%) |
May 19, 2009 | 3.774 | 3.901 | 3.666 | 3.799 | 3,206,733 | -0.02(-0.50%) |
May 18, 2009 | 3.628 | 3.818 | 3.609 | 3.818 | 3,313,452 | +0.42(+12.29%) |
May 15, 2009 | 3.483 | 3.508 | 3.350 | 3.400 | 919,525 | -0.07(-2.01%) |
May 14, 2009 | 3.343 | 3.521 | 3.318 | 3.470 | 2,000,750 | +0.27(+8.51%) |
May 13, 2009 | 3.280 | 3.362 | 3.179 | 3.198 | 2,395,430 | -0.29(-8.35%) |
May 12, 2009 | 3.578 | 3.616 | 3.394 | 3.489 | 2,763,113 | -0.29(-7.70%) |
May 11, 2009 | 3.711 | 3.850 | 3.679 | 3.780 | 3,644,899 | -0.13(-3.40%) |
May 08, 2009 | 3.825 | 4.008 | 3.780 | 3.913 | 3,079,792 | +0.28(+7.67%) |
May 07, 2009 | 3.964 | 3.996 | 3.464 | 3.635 | 6,478,914 | -0.87(-19.27%) |
May 06, 2009 | 4.477 | 4.591 | 4.179 | 4.502 | 3,862,254 | -0.16(-3.40%) |
May 05, 2009 | 4.699 | 4.756 | 4.566 | 4.661 | 2,306,529 | +0.05(+1.10%) |
May 04, 2009 | 4.243 | 4.623 | 4.173 | 4.610 | 2,160,104 | +0.49(+12.00%) |
May 01, 2009 | 4.160 | 4.192 | 4.059 | 4.116 | 1,088,802 | +0.06(+1.40%) |
Apr 30, 2009 | 4.141 | 4.243 | 4.034 | 4.059 | 1,683,371 | +0.20(+5.25%) |
Apr 29, 2009 | 3.780 | 4.008 | 3.774 | 3.856 | 1,898,193 | +0.35(+10.13%) |
Apr 28, 2009 | 3.590 | 3.666 | 3.502 | 3.502 | 1,557,275 | -0.15(-3.99%) |
Apr 27, 2009 | 3.692 | 3.763 | 3.603 | 3.647 | 1,382,130 | -0.11(-2.87%) |
Apr 24, 2009 | 3.698 | 3.768 | 3.660 | 3.755 | 1,789,702 | +0.09(+2.42%) |
Apr 23, 2009 | 3.641 | 3.673 | 3.502 | 3.666 | 1,605,179 | +0.10(+2.84%) |
Apr 22, 2009 | 3.559 | 3.749 | 3.546 | 3.565 | 2,520,350 | -0.07(-1.92%) |
Apr 21, 2009 | 3.641 | 3.793 | 3.356 | 3.635 | 3,795,733 | -0.03(-0.69%) |
Apr 20, 2009 | 3.774 | 3.856 | 3.559 | 3.660 | 3,415,368 | -0.27(-6.92%) |
Apr 17, 2009 | 3.793 | 3.964 | 3.723 | 3.932 | 3,016,574 | +0.45(+12.91%) |
Apr 16, 2009 | 3.495 | 3.558 | 3.362 | 3.483 | 1,769,539 | +0.14(+4.17%) |
Apr 15, 2009 | 3.267 | 3.350 | 3.192 | 3.343 | 2,075,318 | +0.04(+1.15%) |
Apr 14, 2009 | 3.179 | 3.312 | 3.116 | 3.305 | 2,302,913 | +0.13(+3.98%) |
Apr 13, 2009 | 3.052 | 3.236 | 2.926 | 3.179 | 1,657,028 | +0.15(+4.80%) |
Apr 09, 2009 | 2.938 | 3.059 | 2.856 | 3.033 | 1,564,221 | +0.35(+12.97%) |
Apr 08, 2009 | 2.723 | 2.755 | 2.622 | 2.685 | 907,092 | +0.05(+1.92%) |
Apr 07, 2009 | 2.767 | 2.780 | 2.634 | 2.634 | 1,911,292 | -0.33(-11.11%) |
Apr 06, 2009 | 2.983 | 3.033 | 2.900 | 2.964 | 1,598,197 | -0.11(-3.51%) |
Apr 03, 2009 | 2.957 | 3.090 | 2.894 | 3.071 | 1,900,773 | +0.31(+11.24%) |
Apr 02, 2009 | 2.856 | 2.894 | 2.755 | 2.761 | 1,668,430 | +0.16(+6.34%) |
Apr 01, 2009 | 2.539 | 2.646 | 2.514 | 2.596 | 2,075,385 | +0.04(+1.74%) |
Mar 31, 2009 | 2.470 | 2.641 | 2.470 | 2.552 | 2,092,170 | +0.29(+12.89%) |
Mar 30, 2009 | 2.381 | 2.413 | 2.261 | 2.261 | 1,446,595 | -0.16(-6.79%) |
Mar 26, 2009 | 2.451 | 2.565 | 2.425 | 2.425 | 2,038,443 | +0.20(+8.81%) |
Mar 25, 2009 | 2.197 | 2.324 | 2.121 | 2.229 | 2,396,518 | +0.04(+2.03%) |
Mar 24, 2009 | 2.172 | 2.267 | 2.077 | 2.185 | 2,738,301 | -0.20(-8.49%) |
Mar 23, 2009 | 2.210 | 2.387 | 2.185 | 2.387 | 2,880,163 | +0.80(+50.80%) |
Mar 20, 2009 | 2.071 | 2.077 | 1.583 | 1.583 | 2,036,052 | -0.33(-17.22%) |
Mar 19, 2009 | 2.248 | 2.254 | 1.912 | 1.912 | 3,326,869 | +0.05(+2.72%) |
Mar 18, 2009 | 1.716 | 1.906 | 1.659 | 1.862 | 2,464,082 | +0.10(+5.76%) |
Mar 17, 2009 | 1.697 | 1.798 | 1.627 | 1.760 | 1,160,319 | +0.15(+9.45%) |
Mar 16, 2009 | 1.710 | 1.830 | 1.608 | 1.608 | 2,106,632 | -0.09(-5.58%) |
Mar 13, 2009 | 1.659 | 1.722 | 1.551 | 1.703 | 0 | +0.03(+1.51%) |
Mar 12, 2009 | 1.482 | 1.710 | 1.431 | 1.678 | 1,811,761 | +0.13(+8.61%) |
Mar 11, 2009 | 1.729 | 1.729 | 1.507 | 1.545 | 1,738,879 | -0.16(-9.63%) |
Mar 10, 2009 | 1.710 | 1.779 | 1.653 | 1.710 | 1,542,248 | +0.23(+15.88%) |
Mar 09, 2009 | 1.336 | 1.532 | 1.330 | 1.475 | 1,732,435 | -0.01(-0.85%) |
Mar 06, 2009 | 1.526 | 1.551 | 1.361 | 1.488 | 0 | +0.06(+3.98%) |
Mar 05, 2009 | 1.475 | 1.513 | 1.393 | 1.431 | 3,586,554 | -0.27(-15.67%) |
Mar 04, 2009 | 1.760 | 1.773 | 1.659 | 1.697 | 1,655,086 | -0.07(-3.94%) |