Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.541 | 5.637 | 5.459 | 5.633 | 2,096,624 | +0.13(+2.43%) |
May 28, 2009 | 5.510 | 5.572 | 5.222 | 5.500 | 3,768,632 | -0.01(-0.12%) |
May 27, 2009 | 5.750 | 5.750 | 5.479 | 5.507 | 3,008,760 | -0.15(-2.66%) |
May 26, 2009 | 5.421 | 5.722 | 5.246 | 5.657 | 4,412,494 | +0.24(+4.42%) |
May 22, 2009 | 5.438 | 5.479 | 5.325 | 5.418 | 2,257,799 | +0.04(+0.70%) |
May 21, 2009 | 5.548 | 5.633 | 5.291 | 5.380 | 6,373,819 | -0.23(-4.03%) |
May 20, 2009 | 5.428 | 5.822 | 5.428 | 5.606 | 9,679,071 | +0.15(+2.70%) |
May 19, 2009 | 4.763 | 5.835 | 4.763 | 5.459 | 19,438,166 | +0.76(+16.10%) |
May 18, 2009 | 4.760 | 4.811 | 4.613 | 4.702 | 4,726,515 | +0.05(+1.10%) |
May 15, 2009 | 4.623 | 4.860 | 4.534 | 4.650 | 9,738,578 | +0.18(+4.14%) |
May 14, 2009 | 3.551 | 4.948 | 3.548 | 4.466 | 27,134,294 | +0.75(+20.18%) |
May 13, 2009 | 3.921 | 3.952 | 3.685 | 3.716 | 8,689,370 | -0.31(-7.74%) |
May 12, 2009 | 4.137 | 4.202 | 3.887 | 4.027 | 6,426,136 | -0.04(-0.93%) |
May 11, 2009 | 4.281 | 4.281 | 4.027 | 4.065 | 7,566,000 | -0.19(-4.43%) |
May 08, 2009 | 4.226 | 4.257 | 4.051 | 4.253 | 5,117,512 | +0.16(+3.93%) |
May 07, 2009 | 4.236 | 4.346 | 4.051 | 4.092 | 3,012,810 | -0.13(-3.08%) |
May 06, 2009 | 4.260 | 4.315 | 4.048 | 4.222 | 3,240,643 | +0.06(+1.40%) |
May 05, 2009 | 3.887 | 4.219 | 3.818 | 4.164 | 8,223,133 | +0.33(+8.47%) |
May 04, 2009 | 3.829 | 3.859 | 3.726 | 3.839 | 9,377,778 | +0.08(+2.09%) |
May 01, 2009 | 4.017 | 4.017 | 3.674 | 3.760 | 10,043,053 | -0.16(-4.10%) |
Apr 30, 2009 | 3.993 | 4.089 | 3.914 | 3.921 | 6,600,934 | +0.04(+1.15%) |
Apr 29, 2009 | 4.092 | 4.092 | 3.832 | 3.877 | 10,220,665 | -0.13(-3.17%) |
Apr 28, 2009 | 4.137 | 4.174 | 3.969 | 4.003 | 5,905,976 | -0.17(-4.02%) |
Apr 27, 2009 | 4.421 | 4.421 | 4.120 | 4.171 | 2,328,598 | -0.16(-3.79%) |
Apr 24, 2009 | 4.322 | 4.431 | 4.219 | 4.335 | 5,099,880 | +0.11(+2.68%) |
Apr 23, 2009 | 4.445 | 4.661 | 4.123 | 4.222 | 7,685,449 | -0.17(-3.90%) |
Apr 22, 2009 | 4.171 | 4.483 | 4.150 | 4.394 | 4,757,238 | +0.13(+3.05%) |
Apr 21, 2009 | 4.000 | 4.277 | 3.928 | 4.263 | 3,948,108 | +0.21(+5.06%) |
Apr 20, 2009 | 4.212 | 4.212 | 4.000 | 4.058 | 4,706,068 | -0.29(-6.69%) |
Apr 17, 2009 | 4.192 | 4.383 | 4.130 | 4.349 | 7,413,109 | +0.24(+5.75%) |
Apr 16, 2009 | 3.835 | 4.212 | 3.801 | 4.113 | 7,467,488 | +0.28(+7.33%) |
Apr 15, 2009 | 3.753 | 3.835 | 3.681 | 3.832 | 4,463,220 | +0.09(+2.29%) |
Apr 14, 2009 | 3.808 | 3.859 | 3.599 | 3.746 | 6,823,327 | -0.01(-0.18%) |
Apr 13, 2009 | 3.294 | 3.818 | 3.294 | 3.753 | 6,306,442 | +0.39(+11.50%) |
Apr 09, 2009 | 3.133 | 3.394 | 3.109 | 3.366 | 3,008,059 | +0.35(+11.70%) |
Apr 08, 2009 | 2.986 | 3.048 | 2.894 | 3.014 | 2,343,663 | +0.06(+2.09%) |
Apr 07, 2009 | 2.955 | 3.041 | 2.863 | 2.952 | 6,235,050 | -0.07(-2.16%) |
Apr 06, 2009 | 3.205 | 3.205 | 2.955 | 3.017 | 3,118,216 | -0.24(-7.26%) |
Apr 03, 2009 | 2.976 | 3.253 | 2.969 | 3.253 | 3,315,860 | +0.27(+9.07%) |
Apr 02, 2009 | 2.842 | 3.116 | 2.842 | 2.983 | 6,245,513 | +0.16(+5.58%) |
Apr 01, 2009 | 2.740 | 2.842 | 2.702 | 2.825 | 5,945,704 | +0.05(+1.85%) |
Mar 31, 2009 | 2.736 | 2.794 | 2.698 | 2.774 | 3,067,642 | +0.04(+1.50%) |
Mar 30, 2009 | 2.829 | 2.829 | 2.647 | 2.733 | 2,283,330 | -0.23(-7.64%) |
Mar 26, 2009 | 2.883 | 2.986 | 2.798 | 2.959 | 3,828,411 | +0.09(+2.98%) |
Mar 25, 2009 | 2.801 | 2.983 | 2.767 | 2.873 | 5,153,307 | +0.12(+4.35%) |
Mar 24, 2009 | 2.887 | 2.907 | 2.740 | 2.753 | 4,083,191 | -0.13(-4.63%) |
Mar 23, 2009 | 2.740 | 2.887 | 2.726 | 2.887 | 4,649,911 | +0.27(+10.34%) |
Mar 20, 2009 | 2.877 | 2.877 | 2.616 | 2.616 | 4,705,840 | -0.19(-6.83%) |
Mar 19, 2009 | 2.750 | 2.846 | 2.661 | 2.808 | 3,289,760 | +0.09(+3.27%) |
Mar 18, 2009 | 2.514 | 2.733 | 2.514 | 2.719 | 4,322,796 | +0.19(+7.44%) |
Mar 17, 2009 | 2.479 | 2.534 | 2.449 | 2.531 | 2,241,145 | +0.08(+3.36%) |
Mar 16, 2009 | 2.613 | 2.637 | 2.431 | 2.449 | 3,281,394 | -0.11(-4.16%) |
Mar 13, 2009 | 2.449 | 2.572 | 2.425 | 2.555 | 0 | +0.08(+3.04%) |
Mar 12, 2009 | 2.301 | 2.507 | 2.243 | 2.479 | 3,910,771 | +0.20(+8.55%) |
Mar 11, 2009 | 2.192 | 2.305 | 2.147 | 2.284 | 3,356,112 | +0.12(+5.71%) |
Mar 10, 2009 | 2.055 | 2.329 | 2.038 | 2.161 | 5,583,521 | +0.18(+8.98%) |
Mar 09, 2009 | 1.986 | 2.038 | 1.938 | 1.983 | 5,557,342 | -0.03(-1.70%) |
Mar 06, 2009 | 2.000 | 2.068 | 1.983 | 2.017 | 0 | +0.02(+1.03%) |
Mar 05, 2009 | 2.065 | 2.099 | 1.966 | 1.996 | 4,706,614 | -0.11(-5.20%) |
Mar 04, 2009 | 2.257 | 2.394 | 2.082 | 2.106 | 7,294,928 | -0.32(-13.14%) |