Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.213 | 5.252 | 5.189 | 5.252 | 3,490,068 | +0.07(+1.40%) |
May 28, 2009 | 5.136 | 5.201 | 5.070 | 5.179 | 3,757,561 | +0.09(+1.79%) |
May 27, 2009 | 5.161 | 5.161 | 5.070 | 5.088 | 2,792,624 | -0.03(-0.59%) |
May 26, 2009 | 5.058 | 5.163 | 5.019 | 5.118 | 3,567,565 | +0.04(+0.72%) |
May 22, 2009 | 5.145 | 5.197 | 5.070 | 5.082 | 5,100,297 | -0.03(-0.67%) |
May 21, 2009 | 5.100 | 5.163 | 4.999 | 5.116 | 4,595,279 | -0.05(-0.94%) |
May 20, 2009 | 5.070 | 5.245 | 5.070 | 5.165 | 6,933,871 | +0.11(+2.08%) |
May 19, 2009 | 5.042 | 5.096 | 5.001 | 5.060 | 4,042,802 | +0.06(+1.21%) |
May 18, 2009 | 4.947 | 5.019 | 4.912 | 4.999 | 3,507,495 | +0.12(+2.53%) |
May 15, 2009 | 4.961 | 4.999 | 4.864 | 4.876 | 3,926,114 | -0.07(-1.35%) |
May 14, 2009 | 4.852 | 4.955 | 4.833 | 4.943 | 3,539,033 | +0.05(+0.99%) |
May 13, 2009 | 5.025 | 5.046 | 4.858 | 4.894 | 5,464,367 | -0.16(-3.16%) |
May 12, 2009 | 5.118 | 5.130 | 4.991 | 5.054 | 5,088,395 | -0.04(-0.83%) |
May 11, 2009 | 5.114 | 5.153 | 5.072 | 5.096 | 4,295,433 | -0.08(-1.60%) |
May 08, 2009 | 5.013 | 5.179 | 5.013 | 5.179 | 6,171,465 | +0.19(+3.85%) |
May 07, 2009 | 5.044 | 5.157 | 4.943 | 4.987 | 6,970,908 | -0.05(-0.92%) |
May 06, 2009 | 5.058 | 5.094 | 5.009 | 5.033 | 4,295,106 | +0.01(+0.16%) |
May 05, 2009 | 4.977 | 5.094 | 4.949 | 5.025 | 4,379,469 | +0.04(+0.89%) |
May 04, 2009 | 4.999 | 5.003 | 4.975 | 4.981 | 4,464,442 | +0.11(+2.20%) |
May 01, 2009 | 4.775 | 4.880 | 4.758 | 4.874 | 5,085,296 | +0.11(+2.29%) |
Apr 30, 2009 | 4.955 | 4.993 | 4.726 | 4.765 | 8,517,800 | -0.14(-2.84%) |
Apr 29, 2009 | 5.009 | 5.039 | 4.868 | 4.904 | 8,853,551 | -0.10(-1.98%) |
Apr 28, 2009 | 4.801 | 5.021 | 4.747 | 5.003 | 7,551,373 | +0.08(+1.64%) |
Apr 27, 2009 | 4.848 | 4.945 | 4.666 | 4.922 | 10,341,378 | +0.20(+4.23%) |
Apr 24, 2009 | 4.771 | 4.771 | 4.662 | 4.722 | 8,430,412 | +0.01(+0.13%) |
Apr 23, 2009 | 4.724 | 4.737 | 4.662 | 4.716 | 4,809,614 | +0.04(+0.91%) |
Apr 22, 2009 | 4.718 | 4.755 | 4.666 | 4.674 | 5,488,869 | -0.05(-1.11%) |
Apr 21, 2009 | 4.591 | 4.735 | 4.591 | 4.726 | 4,401,847 | +0.09(+1.96%) |
Apr 20, 2009 | 4.658 | 4.688 | 4.593 | 4.636 | 5,392,361 | -0.06(-1.21%) |
Apr 17, 2009 | 4.535 | 4.751 | 4.516 | 4.692 | 7,329,359 | +0.17(+3.66%) |
Apr 16, 2009 | 4.603 | 4.625 | 4.508 | 4.526 | 6,907,175 | -0.03(-0.75%) |
Apr 15, 2009 | 4.524 | 4.569 | 4.476 | 4.561 | 4,639,229 | +0.05(+1.16%) |
Apr 14, 2009 | 4.407 | 4.535 | 4.407 | 4.508 | 4,914,558 | +0.05(+1.09%) |
Apr 13, 2009 | 4.351 | 4.476 | 4.304 | 4.460 | 6,221,059 | +0.11(+2.60%) |
Apr 09, 2009 | 4.442 | 4.442 | 4.312 | 4.347 | 6,618,047 | -0.01(-0.28%) |
Apr 08, 2009 | 4.320 | 4.369 | 4.262 | 4.359 | 5,588,243 | +0.06(+1.31%) |
Apr 07, 2009 | 4.341 | 4.349 | 4.262 | 4.302 | 5,452,702 | -0.06(-1.48%) |
Apr 06, 2009 | 4.405 | 4.423 | 4.343 | 4.367 | 4,753,872 | -0.06(-1.37%) |
Apr 03, 2009 | 4.446 | 4.496 | 4.383 | 4.427 | 4,899,077 | -0.03(-0.77%) |
Apr 02, 2009 | 4.524 | 4.573 | 4.444 | 4.462 | 5,582,718 | -0.01(-0.32%) |
Apr 01, 2009 | 4.458 | 4.532 | 4.419 | 4.476 | 4,902,825 | -0.02(-0.40%) |
Mar 31, 2009 | 4.557 | 4.557 | 4.395 | 4.494 | 6,270,726 | +0.02(+0.36%) |
Mar 30, 2009 | 4.421 | 4.478 | 4.359 | 4.478 | 7,092,849 | -0.01(-0.27%) |
Mar 26, 2009 | 4.591 | 4.591 | 4.427 | 4.490 | 4,929,976 | -0.02(-0.36%) |
Mar 25, 2009 | 4.427 | 4.555 | 4.393 | 4.506 | 4,554,692 | +0.08(+1.87%) |
Mar 24, 2009 | 4.355 | 4.480 | 4.355 | 4.423 | 4,942,041 | -0.01(-0.18%) |
Mar 23, 2009 | 4.386 | 4.434 | 4.383 | 4.432 | 4,588,843 | +0.18(+4.28%) |
Mar 20, 2009 | 4.442 | 4.442 | 4.242 | 4.250 | 4,301,151 | -0.15(-3.31%) |
Mar 19, 2009 | 4.502 | 4.502 | 4.361 | 4.395 | 4,483,631 | -0.01(-0.23%) |
Mar 18, 2009 | 4.324 | 4.423 | 4.205 | 4.405 | 5,187,680 | +0.07(+1.73%) |
Mar 17, 2009 | 4.228 | 4.331 | 4.141 | 4.331 | 4,389,490 | +0.10(+2.34%) |
Mar 16, 2009 | 4.149 | 4.386 | 4.149 | 4.232 | 5,978,123 | +0.09(+2.20%) |
Mar 13, 2009 | 4.193 | 4.276 | 4.052 | 4.141 | 0 | -0.02(-0.44%) |
Mar 12, 2009 | 3.820 | 4.165 | 3.811 | 4.159 | 7,996,633 | +0.33(+8.65%) |
Mar 11, 2009 | 3.815 | 3.858 | 3.737 | 3.828 | 5,517,733 | +0.05(+1.39%) |
Mar 10, 2009 | 3.648 | 3.836 | 3.642 | 3.775 | 7,323,042 | +0.15(+4.12%) |
Mar 09, 2009 | 3.636 | 3.737 | 3.579 | 3.626 | 6,456,821 | -0.05(-1.26%) |
Mar 06, 2009 | 3.872 | 3.872 | 3.577 | 3.672 | 0 | -0.08(-2.21%) |
Mar 05, 2009 | 3.951 | 3.951 | 3.741 | 3.755 | 6,817,584 | -0.21(-5.35%) |
Mar 04, 2009 | 3.967 | 4.054 | 3.870 | 3.967 | 7,388,983 | -0.04(-1.06%) |