Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.401 | 5.437 | 5.232 | 5.355 | 20,795,722 | +0.14(+2.77%) |
May 28, 2009 | 5.062 | 5.242 | 4.971 | 5.211 | 20,427,912 | +0.27(+5.53%) |
May 27, 2009 | 4.938 | 5.206 | 4.894 | 4.938 | 28,263,182 | +0.14(+3.01%) |
May 26, 2009 | 4.439 | 4.799 | 4.428 | 4.794 | 17,626,710 | +0.27(+5.92%) |
May 22, 2009 | 4.505 | 4.583 | 4.449 | 4.526 | 29,760,006 | +0.11(+2.45%) |
May 21, 2009 | 4.454 | 4.531 | 4.377 | 4.418 | 13,112,382 | -0.19(-4.03%) |
May 20, 2009 | 4.711 | 4.820 | 4.542 | 4.603 | 15,823,680 | -0.06(-1.22%) |
May 19, 2009 | 4.557 | 4.799 | 4.516 | 4.660 | 22,030,258 | +0.12(+2.72%) |
May 18, 2009 | 4.227 | 4.552 | 4.227 | 4.536 | 12,586,754 | +0.39(+9.31%) |
May 15, 2009 | 4.253 | 4.284 | 4.088 | 4.150 | 10,617,422 | -0.04(-0.86%) |
May 14, 2009 | 4.099 | 4.238 | 4.058 | 4.186 | 10,466,479 | +0.09(+2.14%) |
May 13, 2009 | 4.269 | 4.274 | 4.073 | 4.099 | 18,122,358 | -0.38(-8.51%) |
May 12, 2009 | 4.629 | 4.629 | 4.397 | 4.480 | 15,023,368 | -0.09(-1.92%) |
May 11, 2009 | 4.485 | 4.608 | 4.397 | 4.567 | 11,097,289 | +0.02(+0.34%) |
May 08, 2009 | 4.511 | 4.588 | 4.351 | 4.552 | 15,646,301 | +0.18(+4.21%) |
May 07, 2009 | 4.732 | 4.732 | 4.233 | 4.368 | 35,321,512 | -0.24(-5.12%) |
May 06, 2009 | 4.444 | 4.634 | 4.387 | 4.603 | 18,552,928 | +0.30(+7.07%) |
May 05, 2009 | 4.294 | 4.325 | 4.109 | 4.300 | 17,325,454 | +0.14(+3.34%) |
May 04, 2009 | 3.991 | 4.161 | 3.913 | 4.161 | 16,466,846 | +0.31(+8.02%) |
May 01, 2009 | 3.625 | 3.924 | 3.625 | 3.852 | 10,502,267 | +0.20(+5.35%) |
Apr 30, 2009 | 3.646 | 3.764 | 3.620 | 3.656 | 17,057,464 | +0.08(+2.16%) |
Apr 29, 2009 | 3.507 | 3.625 | 3.496 | 3.579 | 13,047,590 | +0.14(+4.04%) |
Apr 28, 2009 | 3.347 | 3.507 | 3.326 | 3.440 | 10,244,636 | -0.02(-0.45%) |
Apr 27, 2009 | 3.574 | 3.604 | 3.429 | 3.455 | 9,508,319 | -0.20(-5.36%) |
Apr 24, 2009 | 3.615 | 3.671 | 3.604 | 3.651 | 11,535,096 | +0.09(+2.46%) |
Apr 23, 2009 | 3.651 | 3.661 | 3.517 | 3.563 | 15,319,956 | +0.02(+0.58%) |
Apr 22, 2009 | 3.476 | 3.671 | 3.476 | 3.543 | 16,381,024 | -0.03(-0.86%) |
Apr 21, 2009 | 3.378 | 3.615 | 3.270 | 3.574 | 11,326,537 | +0.18(+5.31%) |
Apr 20, 2009 | 3.476 | 3.486 | 3.373 | 3.393 | 12,103,724 | -0.26(-7.18%) |
Apr 17, 2009 | 3.687 | 3.687 | 3.615 | 3.656 | 10,470,246 | -0.01(-0.14%) |
Apr 16, 2009 | 3.584 | 3.682 | 3.517 | 3.661 | 16,439,721 | +0.13(+3.64%) |
Apr 15, 2009 | 3.527 | 3.599 | 3.434 | 3.532 | 13,911,942 | -0.02(-0.44%) |
Apr 14, 2009 | 3.594 | 3.682 | 3.512 | 3.548 | 13,282,235 | -0.07(-1.99%) |
Apr 13, 2009 | 3.434 | 3.640 | 3.429 | 3.620 | 12,687,556 | +0.11(+3.23%) |
Apr 09, 2009 | 3.445 | 3.507 | 3.414 | 3.507 | 17,906,612 | +0.21(+6.41%) |
Apr 08, 2009 | 3.321 | 3.342 | 3.239 | 3.295 | 9,034,605 | +0.04(+1.27%) |
Apr 07, 2009 | 3.254 | 3.357 | 3.234 | 3.254 | 8,787,686 | -0.07(-2.02%) |
Apr 06, 2009 | 3.306 | 3.352 | 3.239 | 3.321 | 12,024,092 | -0.08(-2.42%) |
Apr 03, 2009 | 3.285 | 3.434 | 3.265 | 3.404 | 13,256,303 | +0.13(+4.09%) |
Apr 02, 2009 | 3.280 | 3.321 | 3.223 | 3.270 | 17,271,896 | +0.24(+7.81%) |
Apr 01, 2009 | 2.801 | 3.033 | 2.796 | 3.033 | 14,640,572 | +0.22(+7.68%) |
Mar 31, 2009 | 2.847 | 2.914 | 2.801 | 2.817 | 16,270,095 | +0.03(+1.11%) |
Mar 30, 2009 | 2.873 | 2.884 | 2.744 | 2.786 | 18,779,620 | -0.35(-11.17%) |
Mar 26, 2009 | 3.028 | 3.141 | 2.997 | 3.136 | 21,051,734 | +0.20(+6.84%) |
Mar 25, 2009 | 2.858 | 3.028 | 2.847 | 2.935 | 31,316,662 | +0.12(+4.20%) |
Mar 24, 2009 | 2.755 | 2.817 | 2.719 | 2.817 | 17,703,054 | +0.00(+0.00%) |
Mar 23, 2009 | 2.724 | 2.822 | 2.708 | 2.817 | 21,323,432 | +0.21(+8.10%) |
Mar 20, 2009 | 2.626 | 2.662 | 2.580 | 2.605 | 20,007,092 | -0.05(-1.94%) |
Mar 19, 2009 | 2.652 | 2.719 | 2.595 | 2.657 | 25,940,768 | +0.05(+1.98%) |
Mar 18, 2009 | 2.508 | 2.611 | 2.446 | 2.605 | 25,029,672 | +0.05(+2.02%) |
Mar 17, 2009 | 2.523 | 2.554 | 2.441 | 2.554 | 15,634,090 | -0.02(-0.60%) |
Mar 16, 2009 | 2.657 | 2.698 | 2.549 | 2.569 | 21,244,084 | -0.04(-1.58%) |
Mar 13, 2009 | 2.719 | 2.755 | 2.564 | 2.611 | 0 | -0.08(-3.06%) |
Mar 12, 2009 | 2.590 | 2.703 | 2.569 | 2.693 | 20,127,432 | +0.10(+3.77%) |
Mar 11, 2009 | 2.636 | 2.662 | 2.544 | 2.595 | 12,551,502 | -0.01(-0.40%) |
Mar 10, 2009 | 2.451 | 2.616 | 2.451 | 2.605 | 22,152,968 | +0.18(+7.20%) |
Mar 09, 2009 | 2.389 | 2.497 | 2.384 | 2.430 | 10,774,967 | -0.09(-3.67%) |
Mar 06, 2009 | 2.410 | 2.605 | 2.394 | 2.523 | 0 | -0.06(-2.20%) |
Mar 05, 2009 | 2.642 | 2.678 | 2.569 | 2.580 | 9,906,164 | -0.20(-7.05%) |
Mar 04, 2009 | 2.672 | 2.847 | 2.667 | 2.775 | 20,466,538 | +0.31(+12.37%) |