Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.210 | 5.210 | 5.050 | 5.150 | 24,396,138 | +0.01(+0.19%) |
May 28, 2009 | 5.150 | 5.180 | 4.750 | 5.140 | 55,042,868 | +0.07(+1.38%) |
May 27, 2009 | 5.290 | 5.290 | 4.930 | 5.070 | 40,773,364 | -0.13(-2.50%) |
May 26, 2009 | 5.190 | 5.300 | 5.080 | 5.200 | 31,251,704 | +0.04(+0.78%) |
May 25, 2009 | 5.340 | 5.340 | 5.100 | 5.160 | 18,481,248 | +0.00(+0.00%) |
May 22, 2009 | 5.340 | 5.340 | 5.100 | 5.160 | 18,479,420 | -0.11(-2.09%) |
May 21, 2009 | 5.450 | 5.500 | 5.180 | 5.270 | 26,258,384 | -0.31(-5.56%) |
May 20, 2009 | 5.630 | 5.940 | 5.550 | 5.580 | 34,555,296 | +0.08(+1.45%) |
May 19, 2009 | 5.400 | 5.600 | 5.170 | 5.500 | 33,135,030 | +0.18(+3.38%) |
May 18, 2009 | 5.170 | 5.350 | 5.050 | 5.320 | 27,232,028 | +0.27(+5.35%) |
May 15, 2009 | 5.200 | 5.360 | 5.010 | 5.050 | 27,768,660 | -0.17(-3.26%) |
May 14, 2009 | 4.950 | 5.280 | 4.890 | 5.220 | 23,183,638 | +0.25(+5.03%) |
May 13, 2009 | 5.200 | 5.230 | 4.900 | 4.970 | 26,802,948 | -0.36(-6.75%) |
May 12, 2009 | 5.440 | 5.630 | 5.250 | 5.330 | 31,473,774 | -0.08(-1.48%) |
May 11, 2009 | 5.130 | 5.450 | 5.110 | 5.410 | 26,383,586 | +0.17(+3.24%) |
May 08, 2009 | 5.300 | 5.380 | 5.050 | 5.240 | 27,319,238 | +0.02(+0.38%) |
May 07, 2009 | 5.470 | 5.490 | 5.130 | 5.220 | 45,113,168 | -0.14(-2.61%) |
May 06, 2009 | 5.450 | 5.610 | 5.280 | 5.360 | 39,874,948 | +0.01(+0.19%) |
May 05, 2009 | 5.160 | 5.390 | 4.910 | 5.350 | 47,463,476 | +0.35(+7.00%) |
May 04, 2009 | 5.130 | 5.480 | 4.980 | 5.000 | 96,827,568 | +0.33(+7.07%) |
May 01, 2009 | 4.440 | 4.700 | 4.350 | 4.670 | 48,684,924 | +0.31(+7.11%) |
Apr 30, 2009 | 4.320 | 4.500 | 4.260 | 4.360 | 38,667,828 | +0.12(+2.83%) |
Apr 29, 2009 | 4.200 | 4.402 | 4.160 | 4.240 | 30,156,900 | +0.08(+1.92%) |
Apr 28, 2009 | 4.080 | 4.210 | 4.010 | 4.160 | 26,496,572 | +0.07(+1.71%) |
Apr 27, 2009 | 4.120 | 4.230 | 4.050 | 4.090 | 17,425,548 | -0.09(-2.15%) |
Apr 24, 2009 | 4.090 | 4.230 | 4.030 | 4.180 | 18,476,342 | -0.01(-0.24%) |
Apr 23, 2009 | 4.190 | 4.230 | 3.920 | 4.190 | 28,147,916 | +0.04(+0.96%) |
Apr 22, 2009 | 4.200 | 4.340 | 4.150 | 4.150 | 24,629,144 | -0.09(-2.12%) |
Apr 21, 2009 | 3.810 | 4.270 | 3.790 | 4.240 | 38,778,080 | +0.37(+9.56%) |
Apr 20, 2009 | 4.060 | 4.100 | 3.790 | 3.870 | 26,889,332 | -0.24(-5.84%) |
Apr 17, 2009 | 4.120 | 4.200 | 4.010 | 4.110 | 22,584,052 | -0.02(-0.48%) |
Apr 16, 2009 | 4.240 | 4.240 | 4.060 | 4.130 | 23,476,332 | -0.10(-2.36%) |
Apr 15, 2009 | 4.000 | 4.250 | 3.910 | 4.230 | 27,599,364 | +0.20(+4.96%) |
Apr 14, 2009 | 4.190 | 4.280 | 4.000 | 4.030 | 21,335,052 | -0.16(-3.82%) |
Apr 13, 2009 | 4.200 | 4.330 | 4.070 | 4.190 | 18,157,228 | -0.10(-2.33%) |
Apr 10, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,441,838 | +0.00(+0.00%) |
Apr 09, 2009 | 4.360 | 4.400 | 4.190 | 4.290 | 29,430,492 | +0.10(+2.39%) |
Apr 08, 2009 | 4.480 | 4.490 | 4.140 | 4.190 | 29,210,394 | -0.16(-3.68%) |
Apr 07, 2009 | 4.300 | 4.490 | 4.260 | 4.350 | 36,556,104 | -0.06(-1.36%) |
Apr 06, 2009 | 4.150 | 4.420 | 4.000 | 4.410 | 31,286,872 | +0.22(+5.25%) |
Apr 03, 2009 | 4.430 | 4.480 | 4.070 | 4.190 | 39,805,048 | -0.09(-2.10%) |
Apr 02, 2009 | 4.180 | 4.570 | 4.040 | 4.280 | 67,998,336 | +0.31(+7.81%) |
Apr 01, 2009 | 3.540 | 3.990 | 3.490 | 3.970 | 38,702,064 | +0.40(+11.20%) |
Mar 31, 2009 | 3.600 | 3.700 | 3.500 | 3.570 | 26,989,828 | +0.00(+0.00%) |
Mar 30, 2009 | 3.890 | 3.910 | 3.410 | 3.570 | 41,257,244 | -0.39(-9.85%) |
Mar 27, 2009 | 3.830 | 4.050 | 3.750 | 3.960 | 26,829,940 | +0.05(+1.28%) |
Mar 26, 2009 | 3.770 | 3.950 | 3.650 | 3.910 | 30,240,588 | +0.21(+5.68%) |
Mar 25, 2009 | 3.830 | 3.830 | 3.510 | 3.700 | 37,088,140 | +0.01(+0.27%) |
Mar 24, 2009 | 3.620 | 3.920 | 3.570 | 3.690 | 29,538,820 | -0.01(-0.27%) |
Mar 23, 2009 | 3.700 | 3.750 | 3.630 | 3.700 | 51,503,980 | +0.25(+7.25%) |
Mar 20, 2009 | 3.810 | 3.880 | 3.450 | 3.450 | 43,143,368 | -0.31(-8.24%) |
Mar 19, 2009 | 3.920 | 3.960 | 3.590 | 3.760 | 37,498,188 | +0.01(+0.27%) |
Mar 18, 2009 | 3.630 | 3.930 | 3.590 | 3.750 | 39,000,828 | +0.13(+3.59%) |
Mar 17, 2009 | 3.550 | 3.620 | 3.370 | 3.620 | 45,275,132 | +0.05(+1.40%) |
Mar 16, 2009 | 3.980 | 4.090 | 3.550 | 3.570 | 61,418,864 | -0.57(-13.77%) |
Mar 13, 2009 | 3.950 | 4.200 | 3.810 | 4.140 | 50,275,296 | +0.31(+8.09%) |
Mar 12, 2009 | 3.650 | 3.880 | 3.570 | 3.830 | 61,385,428 | +0.30(+8.50%) |
Mar 11, 2009 | 3.670 | 3.670 | 3.500 | 3.530 | 29,593,082 | +0.08(+2.32%) |
Mar 10, 2009 | 3.260 | 3.540 | 3.225 | 3.450 | 47,158,152 | +0.33(+10.58%) |
Mar 09, 2009 | 2.990 | 3.230 | 2.960 | 3.120 | 41,198,992 | +0.08(+2.63%) |
Mar 06, 2009 | 3.130 | 3.230 | 2.820 | 3.040 | 32,199,194 | -0.03(-0.98%) |
Mar 05, 2009 | 3.250 | 3.290 | 2.990 | 3.070 | 34,455,416 | -0.25(-7.53%) |
Mar 04, 2009 | 3.380 | 3.590 | 3.310 | 3.320 | 70,550,304 | +0.04(+1.22%) |
Mar 03, 2009 | 3.230 | 3.480 | 3.200 | 3.280 | 81,766,352 | +0.12(+3.96%) |