Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.355 | 3.454 | 3.316 | 3.454 | 6,843,911 | +0.12(+3.56%) |
May 28, 2009 | 3.388 | 3.408 | 3.257 | 3.336 | 15,491,418 | -0.01(-0.39%) |
May 27, 2009 | 3.342 | 3.507 | 3.309 | 3.349 | 11,260,363 | +0.01(+0.40%) |
May 26, 2009 | 3.283 | 3.375 | 3.263 | 3.336 | 11,185,814 | +0.01(+0.40%) |
May 22, 2009 | 3.415 | 3.448 | 3.276 | 3.322 | 7,562,724 | -0.08(-2.33%) |
May 21, 2009 | 3.290 | 3.441 | 3.197 | 3.402 | 14,663,870 | +0.06(+1.78%) |
May 20, 2009 | 3.547 | 3.586 | 3.204 | 3.342 | 10,994,743 | -0.17(-4.88%) |
May 19, 2009 | 3.507 | 3.665 | 3.461 | 3.514 | 9,490,798 | +0.05(+1.33%) |
May 18, 2009 | 3.402 | 3.468 | 3.342 | 3.468 | 6,854,026 | +0.11(+3.34%) |
May 15, 2009 | 3.395 | 3.454 | 3.309 | 3.355 | 8,179,782 | -0.06(-1.74%) |
May 14, 2009 | 3.322 | 3.481 | 3.309 | 3.415 | 9,215,960 | +0.06(+1.77%) |
May 13, 2009 | 3.547 | 3.547 | 3.336 | 3.355 | 8,902,901 | -0.22(-6.09%) |
May 12, 2009 | 3.725 | 3.764 | 3.454 | 3.573 | 10,519,755 | -0.11(-2.87%) |
May 11, 2009 | 3.705 | 3.791 | 3.639 | 3.678 | 7,661,213 | -0.16(-4.29%) |
May 08, 2009 | 3.889 | 3.942 | 3.682 | 3.843 | 9,997,494 | +0.05(+1.30%) |
May 07, 2009 | 4.081 | 4.143 | 3.758 | 3.794 | 10,713,329 | -0.23(-5.81%) |
May 06, 2009 | 4.008 | 4.048 | 3.856 | 4.028 | 7,274,094 | +0.14(+3.56%) |
May 05, 2009 | 4.034 | 4.120 | 3.856 | 3.889 | 15,498,020 | -0.15(-3.59%) |
May 04, 2009 | 3.972 | 4.041 | 3.955 | 4.034 | 15,136,294 | -0.13(-3.16%) |
May 01, 2009 | 4.133 | 4.212 | 4.100 | 4.166 | 8,806,348 | +0.04(+0.96%) |
Apr 30, 2009 | 3.995 | 4.226 | 3.982 | 4.127 | 15,438,189 | +0.13(+3.30%) |
Apr 29, 2009 | 3.916 | 4.100 | 3.863 | 3.995 | 14,346,787 | +0.12(+3.06%) |
Apr 28, 2009 | 3.988 | 3.988 | 3.744 | 3.876 | 15,297,472 | +0.22(+6.14%) |
Apr 27, 2009 | 3.646 | 3.738 | 3.566 | 3.652 | 13,810,212 | +0.00(+0.00%) |
Apr 24, 2009 | 3.454 | 3.718 | 3.454 | 3.652 | 8,819,541 | +0.21(+6.13%) |
Apr 23, 2009 | 3.468 | 3.547 | 3.359 | 3.441 | 11,833,314 | -0.03(-0.76%) |
Apr 22, 2009 | 3.527 | 3.626 | 3.448 | 3.468 | 15,121,539 | -0.11(-2.95%) |
Apr 21, 2009 | 3.461 | 3.698 | 3.454 | 3.573 | 10,812,112 | +0.09(+2.46%) |
Apr 20, 2009 | 3.646 | 3.685 | 3.461 | 3.487 | 5,523,145 | -0.24(-6.54%) |
Apr 17, 2009 | 3.566 | 3.784 | 3.560 | 3.731 | 13,533,212 | +0.20(+5.79%) |
Apr 16, 2009 | 3.309 | 3.553 | 3.263 | 3.527 | 18,998,402 | +0.23(+7.00%) |
Apr 15, 2009 | 3.402 | 3.421 | 3.257 | 3.296 | 13,185,005 | -0.13(-3.66%) |
Apr 14, 2009 | 3.355 | 3.494 | 3.355 | 3.421 | 18,041,022 | +0.02(+0.58%) |
Apr 13, 2009 | 3.382 | 3.441 | 3.273 | 3.402 | 8,730,527 | -0.03(-0.77%) |
Apr 09, 2009 | 3.448 | 3.566 | 3.303 | 3.428 | 9,036,250 | +0.13(+4.00%) |
Apr 08, 2009 | 3.191 | 3.309 | 3.177 | 3.296 | 9,735,440 | +0.11(+3.31%) |
Apr 07, 2009 | 3.098 | 3.296 | 3.052 | 3.191 | 8,809,593 | +0.02(+0.62%) |
Apr 06, 2009 | 3.164 | 3.204 | 3.032 | 3.171 | 7,062,482 | -0.02(-0.62%) |
Apr 03, 2009 | 3.210 | 3.257 | 3.125 | 3.191 | 8,263,353 | -0.02(-0.62%) |
Apr 02, 2009 | 3.006 | 3.290 | 2.980 | 3.210 | 12,917,024 | +0.28(+9.44%) |
Apr 01, 2009 | 2.709 | 2.934 | 2.670 | 2.934 | 7,537,873 | +0.22(+8.01%) |
Mar 31, 2009 | 2.775 | 2.802 | 2.657 | 2.716 | 6,085,080 | -0.03(-1.20%) |
Mar 30, 2009 | 2.703 | 2.775 | 2.670 | 2.749 | 7,804,982 | -0.22(-7.33%) |
Mar 26, 2009 | 2.967 | 2.999 | 2.861 | 2.967 | 7,107,691 | +0.01(+0.45%) |
Mar 25, 2009 | 2.920 | 2.980 | 2.759 | 2.953 | 12,684,803 | +0.04(+1.36%) |
Mar 24, 2009 | 2.901 | 2.986 | 2.868 | 2.914 | 11,431,262 | -0.07(-2.43%) |
Mar 23, 2009 | 2.795 | 2.986 | 2.789 | 2.986 | 15,634,624 | +0.36(+13.82%) |
Mar 20, 2009 | 2.716 | 2.723 | 2.571 | 2.624 | 7,178,854 | -0.16(-5.69%) |
Mar 19, 2009 | 2.854 | 2.854 | 2.657 | 2.782 | 8,113,867 | +0.01(+0.24%) |
Mar 18, 2009 | 2.637 | 2.795 | 2.571 | 2.775 | 12,053,483 | +0.13(+4.99%) |
Mar 17, 2009 | 2.584 | 2.643 | 2.505 | 2.643 | 9,381,712 | +0.06(+2.30%) |
Mar 16, 2009 | 2.676 | 2.723 | 2.564 | 2.584 | 9,141,902 | -0.06(-2.24%) |
Mar 13, 2009 | 2.769 | 2.789 | 2.617 | 2.643 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.584 | 2.795 | 2.512 | 2.723 | 12,365,119 | +0.13(+5.09%) |
Mar 11, 2009 | 2.703 | 2.703 | 2.531 | 2.591 | 8,801,124 | +0.02(+0.77%) |
Mar 10, 2009 | 2.538 | 2.611 | 2.466 | 2.571 | 12,159,098 | +0.10(+4.00%) |
Mar 09, 2009 | 2.492 | 2.604 | 2.400 | 2.472 | 7,671,926 | -0.01(-0.53%) |
Mar 06, 2009 | 2.485 | 2.630 | 2.373 | 2.485 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.670 | 2.690 | 2.442 | 2.498 | 11,605,565 | -0.18(-6.65%) |
Mar 04, 2009 | 2.492 | 2.756 | 2.492 | 2.676 | 15,453,475 | +0.30(+12.47%) |