Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 3.322 | 3.420 | 3.282 | 3.420 | 6,913,618 | +0.12(+3.56%) |
May 28, 2009 | 3.354 | 3.374 | 3.224 | 3.302 | 15,649,204 | -0.01(-0.39%) |
May 27, 2009 | 3.309 | 3.472 | 3.276 | 3.315 | 11,375,054 | +0.01(+0.40%) |
May 26, 2009 | 3.250 | 3.341 | 3.230 | 3.302 | 11,299,745 | +0.01(+0.40%) |
May 22, 2009 | 3.380 | 3.413 | 3.243 | 3.289 | 7,639,753 | -0.08(-2.33%) |
May 21, 2009 | 3.256 | 3.406 | 3.165 | 3.367 | 14,813,227 | +0.06(+1.78%) |
May 20, 2009 | 3.511 | 3.550 | 3.172 | 3.309 | 11,106,728 | -0.17(-4.88%) |
May 19, 2009 | 3.472 | 3.628 | 3.426 | 3.478 | 9,587,465 | +0.05(+1.33%) |
May 18, 2009 | 3.367 | 3.433 | 3.309 | 3.433 | 6,923,836 | +0.11(+3.34%) |
May 15, 2009 | 3.361 | 3.420 | 3.276 | 3.322 | 8,263,096 | -0.06(-1.74%) |
May 14, 2009 | 3.289 | 3.446 | 3.276 | 3.380 | 9,309,828 | +0.06(+1.77%) |
May 13, 2009 | 3.511 | 3.511 | 3.302 | 3.322 | 8,993,580 | -0.22(-6.09%) |
May 12, 2009 | 3.687 | 3.726 | 3.420 | 3.537 | 10,626,903 | -0.10(-2.87%) |
May 11, 2009 | 3.667 | 3.752 | 3.602 | 3.641 | 7,739,246 | -0.16(-4.29%) |
May 08, 2009 | 3.850 | 3.902 | 3.645 | 3.805 | 10,099,322 | +0.05(+1.30%) |
May 07, 2009 | 4.039 | 4.101 | 3.720 | 3.756 | 10,822,448 | -0.23(-5.81%) |
May 06, 2009 | 3.968 | 4.007 | 3.818 | 3.987 | 7,348,183 | +0.14(+3.56%) |
May 05, 2009 | 3.994 | 4.079 | 3.818 | 3.850 | 15,655,873 | -0.14(-3.59%) |
May 04, 2009 | 3.932 | 4.000 | 3.915 | 3.994 | 15,290,463 | -0.13(-3.16%) |
May 01, 2009 | 4.092 | 4.170 | 4.059 | 4.124 | 8,896,044 | +0.04(+0.96%) |
Apr 30, 2009 | 3.955 | 4.183 | 3.942 | 4.085 | 15,595,433 | +0.13(+3.30%) |
Apr 29, 2009 | 3.876 | 4.059 | 3.824 | 3.955 | 14,492,915 | +0.12(+3.06%) |
Apr 28, 2009 | 3.948 | 3.948 | 3.707 | 3.837 | 15,453,283 | +0.22(+6.14%) |
Apr 27, 2009 | 3.609 | 3.700 | 3.530 | 3.615 | 13,950,874 | +0.00(+0.00%) |
Apr 24, 2009 | 3.420 | 3.681 | 3.420 | 3.615 | 8,909,371 | +0.21(+6.13%) |
Apr 23, 2009 | 3.433 | 3.511 | 3.325 | 3.406 | 11,953,841 | -0.03(-0.76%) |
Apr 22, 2009 | 3.491 | 3.589 | 3.413 | 3.433 | 15,275,557 | -0.10(-2.95%) |
Apr 21, 2009 | 3.426 | 3.661 | 3.420 | 3.537 | 10,922,237 | +0.08(+2.46%) |
Apr 20, 2009 | 3.609 | 3.648 | 3.426 | 3.452 | 5,579,400 | -0.24(-6.54%) |
Apr 17, 2009 | 3.530 | 3.746 | 3.524 | 3.694 | 13,671,052 | +0.20(+5.79%) |
Apr 16, 2009 | 3.276 | 3.517 | 3.230 | 3.491 | 19,191,908 | +0.23(+7.00%) |
Apr 15, 2009 | 3.367 | 3.387 | 3.224 | 3.263 | 13,319,299 | -0.12(-3.66%) |
Apr 14, 2009 | 3.322 | 3.459 | 3.322 | 3.387 | 18,224,778 | +0.02(+0.58%) |
Apr 13, 2009 | 3.348 | 3.406 | 3.240 | 3.367 | 8,819,451 | -0.03(-0.77%) |
Apr 09, 2009 | 3.413 | 3.530 | 3.269 | 3.393 | 9,128,287 | +0.13(+4.00%) |
Apr 08, 2009 | 3.158 | 3.276 | 3.145 | 3.263 | 9,834,599 | +0.10(+3.31%) |
Apr 07, 2009 | 3.067 | 3.263 | 3.021 | 3.158 | 8,899,322 | +0.02(+0.62%) |
Apr 06, 2009 | 3.132 | 3.172 | 3.002 | 3.139 | 7,134,416 | -0.02(-0.62%) |
Apr 03, 2009 | 3.178 | 3.224 | 3.093 | 3.158 | 8,347,518 | -0.02(-0.62%) |
Apr 02, 2009 | 2.976 | 3.256 | 2.950 | 3.178 | 13,048,588 | +0.27(+9.44%) |
Apr 01, 2009 | 2.682 | 2.904 | 2.643 | 2.904 | 7,614,649 | +0.22(+8.01%) |
Mar 31, 2009 | 2.747 | 2.773 | 2.630 | 2.689 | 6,147,058 | -0.03(-1.20%) |
Mar 30, 2009 | 2.676 | 2.747 | 2.643 | 2.721 | 7,884,479 | -0.22(-7.33%) |
Mar 26, 2009 | 2.937 | 2.969 | 2.832 | 2.937 | 7,180,086 | +0.01(+0.45%) |
Mar 25, 2009 | 2.891 | 2.950 | 2.731 | 2.924 | 12,814,002 | +0.04(+1.36%) |
Mar 24, 2009 | 2.871 | 2.956 | 2.839 | 2.884 | 11,547,694 | -0.07(-2.43%) |
Mar 23, 2009 | 2.767 | 2.956 | 2.760 | 2.956 | 15,793,868 | +0.36(+13.82%) |
Mar 20, 2009 | 2.689 | 2.695 | 2.545 | 2.597 | 7,251,973 | -0.16(-5.69%) |
Mar 19, 2009 | 2.826 | 2.826 | 2.630 | 2.754 | 8,196,510 | +0.01(+0.24%) |
Mar 18, 2009 | 2.610 | 2.767 | 2.545 | 2.747 | 12,176,252 | +0.13(+4.99%) |
Mar 17, 2009 | 2.558 | 2.617 | 2.480 | 2.617 | 9,477,269 | +0.06(+2.30%) |
Mar 16, 2009 | 2.649 | 2.695 | 2.539 | 2.558 | 9,235,016 | -0.06(-2.24%) |
Mar 13, 2009 | 2.741 | 2.760 | 2.591 | 2.617 | 0 | -0.08(-2.91%) |
Mar 12, 2009 | 2.558 | 2.767 | 2.486 | 2.695 | 12,491,062 | +0.13(+5.09%) |
Mar 11, 2009 | 2.676 | 2.676 | 2.506 | 2.565 | 8,890,766 | +0.02(+0.77%) |
Mar 10, 2009 | 2.512 | 2.584 | 2.441 | 2.545 | 12,282,943 | +0.10(+4.00%) |
Mar 09, 2009 | 2.467 | 2.578 | 2.375 | 2.447 | 7,750,067 | -0.01(-0.53%) |
Mar 06, 2009 | 2.460 | 2.604 | 2.349 | 2.460 | 0 | -0.01(-0.53%) |
Mar 05, 2009 | 2.643 | 2.663 | 2.418 | 2.473 | 11,723,772 | -0.18(-6.65%) |
Mar 04, 2009 | 2.467 | 2.728 | 2.467 | 2.649 | 15,610,874 | +0.29(+12.47%) |