Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.052 | 6.092 | 5.861 | 6.000 | 18,561,004 | +0.16(+2.77%) |
May 28, 2009 | 5.671 | 5.873 | 5.570 | 5.838 | 18,232,718 | +0.31(+5.53%) |
May 27, 2009 | 5.533 | 5.833 | 5.484 | 5.533 | 25,226,004 | +0.16(+3.01%) |
May 26, 2009 | 4.973 | 5.377 | 4.961 | 5.371 | 15,732,533 | +0.30(+5.92%) |
May 22, 2009 | 5.048 | 5.134 | 4.984 | 5.071 | 26,561,978 | +0.12(+2.45%) |
May 21, 2009 | 4.990 | 5.077 | 4.904 | 4.950 | 11,703,318 | -0.21(-4.03%) |
May 20, 2009 | 5.279 | 5.400 | 5.088 | 5.158 | 14,123,259 | -0.06(-1.22%) |
May 19, 2009 | 5.106 | 5.377 | 5.059 | 5.221 | 19,662,874 | +0.14(+2.72%) |
May 18, 2009 | 4.736 | 5.100 | 4.736 | 5.083 | 11,234,175 | +0.43(+9.31%) |
May 15, 2009 | 4.765 | 4.800 | 4.581 | 4.650 | 9,476,468 | -0.04(-0.86%) |
May 14, 2009 | 4.592 | 4.748 | 4.546 | 4.690 | 9,341,745 | +0.10(+2.14%) |
May 13, 2009 | 4.783 | 4.788 | 4.563 | 4.592 | 16,174,920 | -0.43(-8.51%) |
May 12, 2009 | 5.186 | 5.186 | 4.927 | 5.019 | 13,408,949 | -0.10(-1.92%) |
May 11, 2009 | 5.025 | 5.163 | 4.927 | 5.117 | 9,904,768 | +0.02(+0.34%) |
May 08, 2009 | 5.054 | 5.140 | 4.875 | 5.100 | 13,964,941 | +0.21(+4.21%) |
May 07, 2009 | 5.302 | 5.302 | 4.742 | 4.894 | 31,525,842 | -0.26(-5.12%) |
May 06, 2009 | 4.979 | 5.192 | 4.915 | 5.158 | 16,559,220 | +0.34(+7.07%) |
May 05, 2009 | 4.811 | 4.846 | 4.604 | 4.817 | 15,463,650 | +0.16(+3.34%) |
May 04, 2009 | 4.471 | 4.661 | 4.384 | 4.661 | 14,697,310 | +0.35(+8.02%) |
May 01, 2009 | 4.061 | 4.396 | 4.061 | 4.315 | 9,373,688 | +0.22(+5.35%) |
Apr 30, 2009 | 4.085 | 4.217 | 4.056 | 4.096 | 15,224,460 | +0.09(+2.16%) |
Apr 29, 2009 | 3.929 | 4.061 | 3.917 | 4.010 | 11,645,489 | +0.16(+4.04%) |
Apr 28, 2009 | 3.750 | 3.929 | 3.727 | 3.854 | 9,143,742 | -0.02(-0.45%) |
Apr 27, 2009 | 4.004 | 4.038 | 3.842 | 3.871 | 8,486,550 | -0.22(-5.36%) |
Apr 24, 2009 | 4.050 | 4.113 | 4.038 | 4.090 | 10,295,528 | +0.10(+2.46%) |
Apr 23, 2009 | 4.090 | 4.102 | 3.940 | 3.992 | 13,673,665 | +0.02(+0.58%) |
Apr 22, 2009 | 3.894 | 4.113 | 3.894 | 3.969 | 14,620,710 | -0.03(-0.86%) |
Apr 21, 2009 | 3.785 | 4.050 | 3.663 | 4.004 | 10,109,381 | +0.20(+5.31%) |
Apr 20, 2009 | 3.894 | 3.906 | 3.779 | 3.802 | 10,803,052 | -0.29(-7.18%) |
Apr 17, 2009 | 4.131 | 4.131 | 4.050 | 4.096 | 9,345,108 | -0.01(-0.14%) |
Apr 16, 2009 | 4.015 | 4.125 | 3.940 | 4.102 | 14,673,100 | +0.14(+3.64%) |
Apr 15, 2009 | 3.952 | 4.033 | 3.848 | 3.958 | 12,416,957 | -0.02(-0.44%) |
Apr 14, 2009 | 4.027 | 4.125 | 3.935 | 3.975 | 11,854,919 | -0.08(-1.99%) |
Apr 13, 2009 | 3.848 | 4.079 | 3.842 | 4.056 | 11,324,144 | +0.13(+3.23%) |
Apr 09, 2009 | 3.860 | 3.929 | 3.825 | 3.929 | 15,982,358 | +0.24(+6.41%) |
Apr 08, 2009 | 3.721 | 3.744 | 3.629 | 3.692 | 8,063,741 | +0.05(+1.27%) |
Apr 07, 2009 | 3.646 | 3.761 | 3.623 | 3.646 | 7,843,356 | -0.07(-2.02%) |
Apr 06, 2009 | 3.704 | 3.756 | 3.629 | 3.721 | 10,731,976 | -0.09(-2.42%) |
Apr 03, 2009 | 3.681 | 3.848 | 3.658 | 3.813 | 11,831,773 | +0.15(+4.09%) |
Apr 02, 2009 | 3.675 | 3.721 | 3.611 | 3.663 | 15,415,849 | +0.27(+7.81%) |
Apr 01, 2009 | 3.138 | 3.398 | 3.133 | 3.398 | 13,067,289 | +0.24(+7.68%) |
Mar 31, 2009 | 3.190 | 3.265 | 3.138 | 3.156 | 14,521,701 | +0.03(+1.11%) |
Mar 30, 2009 | 3.219 | 3.231 | 3.075 | 3.121 | 16,761,551 | -0.39(-11.17%) |
Mar 26, 2009 | 3.392 | 3.519 | 3.358 | 3.513 | 18,789,504 | +0.23(+6.84%) |
Mar 25, 2009 | 3.202 | 3.392 | 3.190 | 3.288 | 27,951,358 | +0.13(+4.20%) |
Mar 24, 2009 | 3.086 | 3.156 | 3.046 | 3.156 | 15,800,674 | +0.00(+0.00%) |
Mar 23, 2009 | 3.052 | 3.161 | 3.035 | 3.156 | 19,032,004 | +0.24(+8.10%) |
Mar 20, 2009 | 2.942 | 2.983 | 2.890 | 2.919 | 17,857,120 | -0.06(-1.94%) |
Mar 19, 2009 | 2.971 | 3.046 | 2.908 | 2.977 | 23,153,160 | +0.06(+1.98%) |
Mar 18, 2009 | 2.810 | 2.925 | 2.740 | 2.919 | 22,339,970 | +0.06(+2.02%) |
Mar 17, 2009 | 2.827 | 2.861 | 2.735 | 2.861 | 13,954,042 | -0.02(-0.60%) |
Mar 16, 2009 | 2.977 | 3.023 | 2.856 | 2.879 | 18,961,184 | -0.05(-1.58%) |
Mar 13, 2009 | 3.046 | 3.086 | 2.873 | 2.925 | 0 | -0.09(-3.06%) |
Mar 12, 2009 | 2.902 | 3.029 | 2.879 | 3.017 | 17,964,528 | +0.11(+3.77%) |
Mar 11, 2009 | 2.954 | 2.983 | 2.850 | 2.908 | 11,202,711 | -0.01(-0.40%) |
Mar 10, 2009 | 2.746 | 2.931 | 2.746 | 2.919 | 19,772,398 | +0.20(+7.20%) |
Mar 09, 2009 | 2.677 | 2.798 | 2.671 | 2.723 | 9,617,083 | -0.10(-3.67%) |
Mar 06, 2009 | 2.700 | 2.919 | 2.683 | 2.827 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.960 | 3.000 | 2.879 | 2.890 | 8,841,642 | -0.22(-7.05%) |
Mar 04, 2009 | 2.994 | 3.190 | 2.988 | 3.110 | 18,267,192 | +0.33(+12.06%) |