Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.076 | 4.178 | 3.813 | 3.924 | 1,855,890 | -0.11(-2.74%) |
May 28, 2009 | 4.280 | 4.391 | 3.907 | 4.034 | 2,047,997 | -0.17(-4.04%) |
May 27, 2009 | 4.433 | 4.671 | 4.195 | 4.204 | 1,627,829 | -0.27(-6.07%) |
May 26, 2009 | 4.467 | 4.790 | 4.425 | 4.476 | 1,543,705 | -0.05(-1.13%) |
May 22, 2009 | 4.781 | 4.807 | 4.374 | 4.527 | 1,038,272 | -0.21(-4.48%) |
May 21, 2009 | 4.994 | 4.994 | 4.561 | 4.739 | 1,493,720 | -0.36(-7.00%) |
May 20, 2009 | 4.892 | 5.495 | 4.866 | 5.096 | 2,310,241 | +0.19(+3.81%) |
May 19, 2009 | 4.790 | 5.070 | 4.679 | 4.909 | 1,147,346 | +0.15(+3.21%) |
May 18, 2009 | 4.518 | 4.875 | 4.501 | 4.756 | 1,274,247 | +0.32(+7.28%) |
May 15, 2009 | 4.433 | 4.679 | 4.331 | 4.433 | 1,507,284 | -0.06(-1.32%) |
May 14, 2009 | 4.297 | 4.628 | 4.043 | 4.493 | 2,479,813 | +0.21(+4.96%) |
May 13, 2009 | 4.841 | 4.943 | 4.229 | 4.280 | 2,504,344 | -0.70(-13.99%) |
May 12, 2009 | 5.571 | 5.664 | 4.951 | 4.977 | 2,254,881 | -0.59(-10.67%) |
May 11, 2009 | 5.707 | 5.843 | 5.495 | 5.571 | 2,075,630 | -0.44(-7.34%) |
May 08, 2009 | 5.639 | 6.089 | 5.503 | 6.013 | 1,631,587 | +0.54(+9.77%) |
May 07, 2009 | 6.055 | 6.327 | 5.248 | 5.478 | 2,379,246 | -0.48(-7.99%) |
May 06, 2009 | 6.616 | 6.726 | 5.690 | 5.953 | 2,979,063 | -0.53(-8.13%) |
May 05, 2009 | 5.902 | 6.930 | 5.902 | 6.480 | 3,286,006 | +0.54(+9.00%) |
May 04, 2009 | 5.427 | 5.953 | 5.189 | 5.945 | 2,375,217 | +0.54(+10.06%) |
May 01, 2009 | 5.028 | 5.673 | 5.019 | 5.401 | 2,942,407 | +0.32(+6.35%) |
Apr 30, 2009 | 5.096 | 5.308 | 4.883 | 5.079 | 3,790,884 | +0.06(+1.18%) |
Apr 29, 2009 | 4.416 | 5.045 | 4.255 | 5.019 | 3,558,460 | +0.76(+17.96%) |
Apr 28, 2009 | 4.000 | 4.365 | 3.932 | 4.255 | 1,130,307 | +0.17(+4.16%) |
Apr 27, 2009 | 4.102 | 4.272 | 3.949 | 4.085 | 2,135,553 | -0.14(-3.22%) |
Apr 24, 2009 | 3.805 | 4.302 | 3.720 | 4.221 | 2,585,495 | +0.46(+12.19%) |
Apr 23, 2009 | 3.677 | 3.788 | 3.550 | 3.762 | 2,426,237 | +0.10(+2.78%) |
Apr 22, 2009 | 3.355 | 3.720 | 3.346 | 3.660 | 2,642,739 | +0.20(+5.90%) |
Apr 21, 2009 | 3.278 | 3.499 | 3.278 | 3.457 | 1,461,442 | +0.14(+4.36%) |
Apr 20, 2009 | 3.550 | 3.567 | 3.278 | 3.312 | 1,262,717 | -0.31(-8.67%) |
Apr 17, 2009 | 3.490 | 3.652 | 3.389 | 3.626 | 1,670,629 | +0.14(+4.15%) |
Apr 16, 2009 | 3.406 | 3.507 | 3.329 | 3.482 | 2,269,942 | +0.13(+3.80%) |
Apr 15, 2009 | 3.227 | 3.414 | 3.185 | 3.355 | 724,976 | +0.09(+2.86%) |
Apr 14, 2009 | 3.346 | 3.499 | 3.236 | 3.261 | 1,057,102 | -0.16(-4.71%) |
Apr 13, 2009 | 3.473 | 3.499 | 3.312 | 3.423 | 1,656,314 | -0.10(-2.89%) |
Apr 09, 2009 | 3.270 | 3.558 | 3.270 | 3.524 | 2,913,056 | +0.31(+9.50%) |
Apr 08, 2009 | 3.091 | 3.219 | 2.854 | 3.219 | 1,330,806 | +0.24(+7.98%) |
Apr 07, 2009 | 3.219 | 3.346 | 2.972 | 2.981 | 3,181,217 | -0.41(-12.03%) |
Apr 06, 2009 | 3.584 | 3.686 | 3.321 | 3.389 | 1,587,864 | -0.26(-7.21%) |
Apr 03, 2009 | 3.499 | 3.728 | 3.431 | 3.652 | 1,235,309 | +0.13(+3.61%) |
Apr 02, 2009 | 3.287 | 3.584 | 3.236 | 3.524 | 1,657,430 | +0.39(+12.47%) |
Apr 01, 2009 | 2.854 | 3.134 | 2.777 | 3.134 | 1,182,356 | +0.20(+6.96%) |
Mar 31, 2009 | 2.972 | 3.074 | 2.803 | 2.930 | 1,479,334 | +0.00(+0.00%) |
Mar 30, 2009 | 3.159 | 3.185 | 2.777 | 2.930 | 1,298,402 | -0.59(-16.87%) |
Mar 26, 2009 | 3.278 | 3.524 | 3.202 | 3.524 | 1,609,981 | +0.31(+9.79%) |
Mar 25, 2009 | 3.168 | 3.397 | 2.964 | 3.210 | 1,173,564 | +0.17(+5.59%) |
Mar 24, 2009 | 2.981 | 3.185 | 2.955 | 3.040 | 1,036,643 | +0.01(+0.28%) |
Mar 23, 2009 | 2.904 | 3.040 | 2.904 | 3.032 | 1,723,536 | +0.34(+12.62%) |
Mar 20, 2009 | 3.091 | 3.117 | 2.531 | 2.692 | 1,875,547 | -0.38(-12.43%) |
Mar 19, 2009 | 2.955 | 3.108 | 2.684 | 3.074 | 1,731,208 | +0.15(+5.23%) |
Mar 18, 2009 | 2.633 | 2.930 | 2.565 | 2.921 | 1,509,946 | +0.29(+10.97%) |
Mar 17, 2009 | 2.386 | 2.633 | 2.251 | 2.633 | 714,466 | +0.23(+9.54%) |
Mar 16, 2009 | 2.633 | 2.692 | 2.386 | 2.403 | 1,424,428 | -0.20(-7.52%) |
Mar 13, 2009 | 2.378 | 2.654 | 2.378 | 2.599 | 0 | +0.24(+10.07%) |
Mar 12, 2009 | 2.157 | 2.454 | 1.851 | 2.361 | 2,243,680 | +0.20(+9.02%) |
Mar 11, 2009 | 2.268 | 2.386 | 2.115 | 2.166 | 1,597,276 | -0.09(-4.14%) |
Mar 10, 2009 | 2.013 | 2.420 | 2.013 | 2.259 | 1,457,585 | +0.32(+16.67%) |
Mar 09, 2009 | 1.826 | 2.123 | 1.758 | 1.936 | 1,351,906 | +0.08(+4.59%) |
Mar 06, 2009 | 1.902 | 1.928 | 1.749 | 1.851 | 0 | -0.01(-0.48%) |
Mar 05, 2009 | 2.072 | 2.115 | 1.834 | 1.860 | 1,362,048 | -0.29(-13.42%) |
Mar 04, 2009 | 2.276 | 2.403 | 2.064 | 2.149 | 2,180,706 | -0.25(-10.28%) |