Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.539 | 5.635 | 5.457 | 5.632 | 2,097,150 | +0.13(+2.43%) |
May 28, 2009 | 5.509 | 5.570 | 5.221 | 5.498 | 3,769,577 | -0.01(-0.12%) |
May 27, 2009 | 5.748 | 5.748 | 5.478 | 5.505 | 3,009,514 | -0.15(-2.66%) |
May 26, 2009 | 5.420 | 5.721 | 5.245 | 5.656 | 4,413,600 | +0.24(+4.42%) |
May 22, 2009 | 5.437 | 5.478 | 5.324 | 5.416 | 2,258,365 | +0.04(+0.70%) |
May 21, 2009 | 5.546 | 5.632 | 5.290 | 5.379 | 6,375,417 | -0.23(-4.03%) |
May 20, 2009 | 5.426 | 5.820 | 5.426 | 5.604 | 9,681,497 | +0.15(+2.70%) |
May 19, 2009 | 4.762 | 5.834 | 4.762 | 5.457 | 19,443,038 | +0.76(+16.10%) |
May 18, 2009 | 4.759 | 4.810 | 4.612 | 4.701 | 4,727,700 | +0.05(+1.10%) |
May 15, 2009 | 4.622 | 4.859 | 4.533 | 4.649 | 9,741,019 | +0.18(+4.14%) |
May 14, 2009 | 3.550 | 4.947 | 3.547 | 4.464 | 27,141,096 | +0.75(+20.18%) |
May 13, 2009 | 3.920 | 3.951 | 3.684 | 3.715 | 8,691,549 | -0.31(-7.74%) |
May 12, 2009 | 4.136 | 4.201 | 3.886 | 4.026 | 6,427,747 | -0.04(-0.93%) |
May 11, 2009 | 4.280 | 4.280 | 4.026 | 4.064 | 7,567,897 | -0.19(-4.43%) |
May 08, 2009 | 4.225 | 4.256 | 4.050 | 4.252 | 5,118,795 | +0.16(+3.93%) |
May 07, 2009 | 4.235 | 4.345 | 4.050 | 4.091 | 3,013,565 | -0.13(-3.08%) |
May 06, 2009 | 4.259 | 4.314 | 4.047 | 4.221 | 3,241,455 | +0.06(+1.40%) |
May 05, 2009 | 3.886 | 4.218 | 3.817 | 4.163 | 8,225,195 | +0.33(+8.47%) |
May 04, 2009 | 3.828 | 3.858 | 3.725 | 3.838 | 9,380,129 | +0.08(+2.09%) |
May 01, 2009 | 4.016 | 4.016 | 3.674 | 3.759 | 10,045,571 | -0.16(-4.10%) |
Apr 30, 2009 | 3.992 | 4.088 | 3.913 | 3.920 | 6,602,589 | +0.04(+1.15%) |
Apr 29, 2009 | 4.091 | 4.091 | 3.831 | 3.876 | 10,223,228 | -0.13(-3.17%) |
Apr 28, 2009 | 4.136 | 4.173 | 3.968 | 4.002 | 5,907,456 | -0.17(-4.02%) |
Apr 27, 2009 | 4.420 | 4.420 | 4.119 | 4.170 | 2,329,182 | -0.16(-3.79%) |
Apr 24, 2009 | 4.321 | 4.430 | 4.218 | 4.334 | 5,101,158 | +0.11(+2.68%) |
Apr 23, 2009 | 4.444 | 4.660 | 4.122 | 4.221 | 7,687,375 | -0.17(-3.90%) |
Apr 22, 2009 | 4.170 | 4.482 | 4.149 | 4.393 | 4,758,431 | +0.13(+3.05%) |
Apr 21, 2009 | 3.999 | 4.276 | 3.927 | 4.262 | 3,949,098 | +0.21(+5.06%) |
Apr 20, 2009 | 4.211 | 4.211 | 3.999 | 4.057 | 4,707,248 | -0.29(-6.69%) |
Apr 17, 2009 | 4.191 | 4.382 | 4.129 | 4.348 | 7,414,968 | +0.24(+5.75%) |
Apr 16, 2009 | 3.834 | 4.211 | 3.800 | 4.112 | 7,469,361 | +0.28(+7.33%) |
Apr 15, 2009 | 3.752 | 3.834 | 3.680 | 3.831 | 4,464,339 | +0.09(+2.29%) |
Apr 14, 2009 | 3.807 | 3.858 | 3.598 | 3.745 | 6,825,037 | -0.01(-0.18%) |
Apr 13, 2009 | 3.294 | 3.817 | 3.294 | 3.752 | 6,308,023 | +0.39(+11.50%) |
Apr 09, 2009 | 3.133 | 3.393 | 3.109 | 3.365 | 3,008,813 | +0.35(+11.70%) |
Apr 08, 2009 | 2.985 | 3.047 | 2.893 | 3.013 | 2,344,251 | +0.06(+2.09%) |
Apr 07, 2009 | 2.955 | 3.040 | 2.862 | 2.951 | 6,236,614 | -0.07(-2.16%) |
Apr 06, 2009 | 3.205 | 3.205 | 2.955 | 3.016 | 3,118,997 | -0.24(-7.26%) |
Apr 03, 2009 | 2.975 | 3.252 | 2.968 | 3.252 | 3,316,691 | +0.27(+9.07%) |
Apr 02, 2009 | 2.842 | 3.115 | 2.842 | 2.982 | 6,247,079 | +0.16(+5.58%) |
Apr 01, 2009 | 2.739 | 2.842 | 2.701 | 2.824 | 5,947,195 | +0.05(+1.85%) |
Mar 31, 2009 | 2.735 | 2.794 | 2.698 | 2.773 | 3,068,411 | +0.04(+1.50%) |
Mar 30, 2009 | 2.828 | 2.828 | 2.646 | 2.732 | 2,283,902 | -0.23(-7.64%) |
Mar 26, 2009 | 2.883 | 2.985 | 2.797 | 2.958 | 3,829,371 | +0.09(+2.98%) |
Mar 25, 2009 | 2.801 | 2.982 | 2.766 | 2.872 | 5,154,599 | +0.12(+4.35%) |
Mar 24, 2009 | 2.886 | 2.907 | 2.739 | 2.753 | 4,084,215 | -0.13(-4.63%) |
Mar 23, 2009 | 2.739 | 2.886 | 2.725 | 2.886 | 4,651,077 | +0.27(+10.34%) |
Mar 20, 2009 | 2.876 | 2.876 | 2.616 | 2.616 | 4,707,020 | -0.19(-6.83%) |
Mar 19, 2009 | 2.749 | 2.845 | 2.660 | 2.807 | 3,290,585 | +0.09(+3.27%) |
Mar 18, 2009 | 2.513 | 2.732 | 2.513 | 2.718 | 4,323,879 | +0.19(+7.44%) |
Mar 17, 2009 | 2.479 | 2.533 | 2.448 | 2.530 | 2,241,707 | +0.08(+3.36%) |
Mar 16, 2009 | 2.612 | 2.636 | 2.431 | 2.448 | 3,282,216 | -0.11(-4.16%) |
Mar 13, 2009 | 2.448 | 2.571 | 2.424 | 2.554 | 0 | +0.08(+3.04%) |
Mar 12, 2009 | 2.301 | 2.506 | 2.242 | 2.479 | 3,911,751 | +0.20(+8.55%) |
Mar 11, 2009 | 2.191 | 2.304 | 2.147 | 2.284 | 3,356,953 | +0.12(+5.71%) |
Mar 10, 2009 | 2.054 | 2.328 | 2.037 | 2.160 | 5,584,921 | +0.18(+8.98%) |
Mar 09, 2009 | 1.986 | 2.037 | 1.938 | 1.982 | 5,558,735 | -0.03(-1.70%) |
Mar 06, 2009 | 1.999 | 2.068 | 1.982 | 2.017 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.064 | 2.099 | 1.965 | 1.996 | 4,707,794 | -0.11(-5.20%) |
Mar 04, 2009 | 2.256 | 2.393 | 2.082 | 2.106 | 7,296,757 | -0.32(-13.14%) |