Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.096 | 4.198 | 3.831 | 3.942 | 1,847,224 | -0.11(-2.74%) |
May 28, 2009 | 4.300 | 4.411 | 3.925 | 4.053 | 2,038,433 | -0.17(-4.04%) |
May 27, 2009 | 4.454 | 4.693 | 4.215 | 4.224 | 1,620,228 | -0.27(-6.07%) |
May 26, 2009 | 4.488 | 4.812 | 4.445 | 4.497 | 1,536,496 | -0.05(-1.13%) |
May 22, 2009 | 4.804 | 4.829 | 4.394 | 4.548 | 1,033,423 | -0.21(-4.48%) |
May 21, 2009 | 5.017 | 5.017 | 4.582 | 4.761 | 1,486,745 | -0.36(-7.00%) |
May 20, 2009 | 4.915 | 5.521 | 4.889 | 5.119 | 2,299,453 | +0.19(+3.81%) |
May 19, 2009 | 4.812 | 5.094 | 4.701 | 4.932 | 1,141,988 | +0.15(+3.21%) |
May 18, 2009 | 4.539 | 4.898 | 4.522 | 4.778 | 1,268,296 | +0.32(+7.28%) |
May 15, 2009 | 4.454 | 4.701 | 4.352 | 4.454 | 1,500,245 | -0.06(-1.32%) |
May 14, 2009 | 4.317 | 4.650 | 4.061 | 4.514 | 2,468,233 | +0.21(+4.96%) |
May 13, 2009 | 4.864 | 4.966 | 4.249 | 4.300 | 2,492,649 | -0.70(-13.99%) |
May 12, 2009 | 5.597 | 5.691 | 4.974 | 5.000 | 2,244,351 | -0.60(-10.67%) |
May 11, 2009 | 5.734 | 5.870 | 5.521 | 5.597 | 2,065,937 | -0.44(-7.34%) |
May 08, 2009 | 5.666 | 6.118 | 5.529 | 6.041 | 1,623,967 | +0.54(+9.77%) |
May 07, 2009 | 6.084 | 6.357 | 5.273 | 5.503 | 2,368,135 | -0.48(-7.99%) |
May 06, 2009 | 6.647 | 6.758 | 5.717 | 5.981 | 2,965,151 | -0.53(-8.13%) |
May 05, 2009 | 5.930 | 6.963 | 5.930 | 6.510 | 3,270,661 | +0.54(+9.00%) |
May 04, 2009 | 5.452 | 5.981 | 5.213 | 5.973 | 2,364,125 | +0.55(+10.06%) |
May 01, 2009 | 5.051 | 5.700 | 5.043 | 5.427 | 2,928,666 | +0.32(+6.35%) |
Apr 30, 2009 | 5.119 | 5.333 | 4.906 | 5.102 | 3,773,181 | +0.06(+1.18%) |
Apr 29, 2009 | 4.437 | 5.068 | 4.275 | 5.043 | 3,541,843 | +0.77(+17.96%) |
Apr 28, 2009 | 4.019 | 4.386 | 3.951 | 4.275 | 1,125,028 | +0.17(+4.16%) |
Apr 27, 2009 | 4.121 | 4.292 | 3.968 | 4.104 | 2,125,580 | -0.14(-3.22%) |
Apr 24, 2009 | 3.823 | 4.322 | 3.737 | 4.241 | 2,573,421 | +0.46(+12.19%) |
Apr 23, 2009 | 3.695 | 3.805 | 3.567 | 3.780 | 2,414,907 | +0.10(+2.78%) |
Apr 22, 2009 | 3.370 | 3.737 | 3.362 | 3.678 | 2,630,398 | +0.20(+5.90%) |
Apr 21, 2009 | 3.294 | 3.515 | 3.294 | 3.473 | 1,454,617 | +0.15(+4.36%) |
Apr 20, 2009 | 3.567 | 3.584 | 3.294 | 3.328 | 1,256,820 | -0.32(-8.67%) |
Apr 17, 2009 | 3.507 | 3.669 | 3.404 | 3.643 | 1,662,827 | +0.15(+4.15%) |
Apr 16, 2009 | 3.422 | 3.524 | 3.345 | 3.498 | 2,259,342 | +0.13(+3.80%) |
Apr 15, 2009 | 3.242 | 3.430 | 3.200 | 3.370 | 721,590 | +0.09(+2.86%) |
Apr 14, 2009 | 3.362 | 3.515 | 3.251 | 3.276 | 1,052,166 | -0.16(-4.71%) |
Apr 13, 2009 | 3.490 | 3.515 | 3.328 | 3.439 | 1,648,579 | -0.10(-2.89%) |
Apr 09, 2009 | 3.285 | 3.575 | 3.285 | 3.541 | 2,899,453 | +0.31(+9.50%) |
Apr 08, 2009 | 3.106 | 3.234 | 2.867 | 3.234 | 1,324,592 | +0.24(+7.98%) |
Apr 07, 2009 | 3.234 | 3.362 | 2.986 | 2.995 | 3,166,361 | -0.41(-12.03%) |
Apr 06, 2009 | 3.601 | 3.703 | 3.336 | 3.404 | 1,580,449 | -0.26(-7.21%) |
Apr 03, 2009 | 3.515 | 3.746 | 3.447 | 3.669 | 1,229,541 | +0.13(+3.61%) |
Apr 02, 2009 | 3.302 | 3.601 | 3.251 | 3.541 | 1,649,690 | +0.39(+12.47%) |
Apr 01, 2009 | 2.867 | 3.148 | 2.790 | 3.148 | 1,176,835 | +0.20(+6.96%) |
Mar 31, 2009 | 2.986 | 3.089 | 2.816 | 2.944 | 1,472,425 | +0.00(+0.00%) |
Mar 30, 2009 | 3.174 | 3.200 | 2.790 | 2.944 | 1,292,338 | -0.60(-16.87%) |
Mar 26, 2009 | 3.294 | 3.541 | 3.217 | 3.541 | 1,602,463 | +0.32(+9.79%) |
Mar 25, 2009 | 3.183 | 3.413 | 2.978 | 3.225 | 1,168,084 | +0.17(+5.59%) |
Mar 24, 2009 | 2.995 | 3.200 | 2.969 | 3.055 | 1,031,802 | +0.01(+0.28%) |
Mar 23, 2009 | 2.918 | 3.055 | 2.918 | 3.046 | 1,715,487 | +0.34(+12.62%) |
Mar 20, 2009 | 3.106 | 3.131 | 2.543 | 2.705 | 1,866,789 | -0.38(-12.43%) |
Mar 19, 2009 | 2.969 | 3.123 | 2.696 | 3.089 | 1,723,124 | +0.15(+5.23%) |
Mar 18, 2009 | 2.645 | 2.944 | 2.577 | 2.935 | 1,502,895 | +0.29(+10.97%) |
Mar 17, 2009 | 2.398 | 2.645 | 2.261 | 2.645 | 711,130 | +0.23(+9.54%) |
Mar 16, 2009 | 2.645 | 2.705 | 2.398 | 2.415 | 1,417,777 | -0.20(-7.52%) |
Mar 13, 2009 | 2.389 | 2.666 | 2.389 | 2.611 | 0 | +0.24(+10.07%) |
Mar 12, 2009 | 2.167 | 2.466 | 1.860 | 2.372 | 2,233,203 | +0.20(+9.02%) |
Mar 11, 2009 | 2.278 | 2.398 | 2.125 | 2.176 | 1,589,817 | -0.09(-4.14%) |
Mar 10, 2009 | 2.022 | 2.432 | 2.022 | 2.270 | 1,450,779 | +0.32(+16.67%) |
Mar 09, 2009 | 1.834 | 2.133 | 1.766 | 1.945 | 1,345,592 | +0.09(+4.59%) |
Mar 06, 2009 | 1.911 | 1.937 | 1.758 | 1.860 | 0 | -0.01(-0.48%) |
Mar 05, 2009 | 2.082 | 2.125 | 1.843 | 1.869 | 1,355,688 | -0.29(-13.42%) |
Mar 04, 2009 | 2.287 | 2.415 | 2.073 | 2.159 | 2,170,522 | -0.25(-10.28%) |