Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.875 | 4.935 | 4.746 | 4.897 | 22,410,550 | +0.06(+1.30%) |
May 28, 2009 | 4.724 | 4.857 | 4.662 | 4.834 | 27,662,364 | +0.23(+5.06%) |
May 27, 2009 | 4.684 | 4.787 | 4.567 | 4.601 | 23,749,012 | +0.01(+0.21%) |
May 26, 2009 | 4.433 | 4.617 | 4.372 | 4.592 | 21,819,462 | -0.05(-1.02%) |
May 22, 2009 | 4.592 | 4.688 | 4.519 | 4.639 | 28,454,494 | +0.23(+5.32%) |
May 21, 2009 | 4.335 | 4.416 | 4.246 | 4.405 | 29,688,626 | -0.06(-1.30%) |
May 20, 2009 | 4.604 | 4.707 | 4.436 | 4.463 | 42,148,352 | -0.13(-2.78%) |
May 19, 2009 | 4.773 | 4.776 | 4.532 | 4.590 | 51,222,976 | -0.02(-0.34%) |
May 18, 2009 | 4.878 | 5.106 | 4.560 | 4.606 | 174,073,664 | +0.93(+25.22%) |
May 15, 2009 | 3.610 | 3.793 | 3.610 | 3.678 | 31,687,378 | +0.17(+4.93%) |
May 14, 2009 | 3.326 | 3.546 | 3.296 | 3.505 | 20,574,862 | +0.20(+6.19%) |
May 13, 2009 | 3.460 | 3.483 | 3.279 | 3.301 | 21,985,940 | -0.24(-6.71%) |
May 12, 2009 | 3.541 | 3.680 | 3.469 | 3.538 | 17,009,464 | +0.13(+3.88%) |
May 11, 2009 | 3.387 | 3.474 | 3.387 | 3.406 | 20,594,424 | -0.12(-3.52%) |
May 08, 2009 | 3.409 | 3.568 | 3.395 | 3.530 | 22,154,138 | +0.17(+4.96%) |
May 07, 2009 | 3.598 | 3.598 | 3.313 | 3.364 | 23,429,408 | -0.17(-4.76%) |
May 06, 2009 | 3.570 | 3.634 | 3.505 | 3.532 | 31,544,986 | -0.22(-5.79%) |
May 05, 2009 | 3.692 | 3.832 | 3.655 | 3.749 | 33,722,808 | +0.06(+1.62%) |
May 04, 2009 | 3.485 | 3.700 | 3.406 | 3.689 | 35,146,256 | +0.46(+14.16%) |
May 01, 2009 | 3.244 | 3.283 | 3.198 | 3.232 | 15,783,498 | -0.01(-0.39%) |
Apr 30, 2009 | 3.327 | 3.327 | 3.200 | 3.244 | 28,017,364 | -0.02(-0.58%) |
Apr 29, 2009 | 3.016 | 3.320 | 2.997 | 3.263 | 41,921,240 | +0.42(+14.64%) |
Apr 28, 2009 | 2.758 | 2.890 | 2.758 | 2.846 | 25,900,322 | -0.06(-1.90%) |
Apr 27, 2009 | 2.901 | 3.032 | 2.882 | 2.901 | 38,821,932 | +0.06(+2.05%) |
Apr 24, 2009 | 2.820 | 2.908 | 2.706 | 2.843 | 29,911,238 | +0.08(+2.96%) |
Apr 23, 2009 | 2.661 | 2.775 | 2.656 | 2.761 | 26,545,146 | +0.24(+9.34%) |
Apr 22, 2009 | 2.524 | 2.617 | 2.511 | 2.525 | 21,357,886 | -0.09(-3.43%) |
Apr 21, 2009 | 2.455 | 2.629 | 2.437 | 2.615 | 19,685,568 | +0.06(+2.28%) |
Apr 20, 2009 | 2.665 | 2.665 | 2.533 | 2.557 | 21,991,264 | -0.20(-7.14%) |
Apr 17, 2009 | 2.783 | 2.862 | 2.744 | 2.753 | 25,500,980 | -0.03(-0.91%) |
Apr 16, 2009 | 2.771 | 2.810 | 2.694 | 2.779 | 26,134,860 | -0.05(-1.72%) |
Apr 15, 2009 | 2.769 | 2.829 | 2.747 | 2.827 | 33,319,696 | +0.16(+6.08%) |
Apr 14, 2009 | 2.724 | 2.791 | 2.658 | 2.665 | 29,591,404 | -0.11(-4.07%) |
Apr 13, 2009 | 2.579 | 2.821 | 2.579 | 2.779 | 23,349,026 | +0.14(+5.49%) |
Apr 09, 2009 | 2.535 | 2.640 | 2.437 | 2.634 | 22,282,042 | +0.25(+10.27%) |
Apr 08, 2009 | 2.360 | 2.422 | 2.297 | 2.389 | 16,868,308 | +0.10(+4.54%) |
Apr 07, 2009 | 2.242 | 2.334 | 2.242 | 2.285 | 9,351,460 | -0.05(-2.15%) |
Apr 06, 2009 | 2.356 | 2.356 | 2.277 | 2.335 | 13,272,125 | -0.07(-2.81%) |
Apr 03, 2009 | 2.332 | 2.420 | 2.319 | 2.403 | 17,789,150 | +0.03(+1.39%) |
Apr 02, 2009 | 2.323 | 2.426 | 2.323 | 2.370 | 23,623,804 | +0.11(+4.94%) |
Apr 01, 2009 | 2.107 | 2.291 | 2.099 | 2.258 | 21,141,950 | +0.17(+8.05%) |
Mar 31, 2009 | 2.052 | 2.145 | 2.052 | 2.090 | 21,606,840 | +0.10(+4.81%) |
Mar 30, 2009 | 2.118 | 2.118 | 1.944 | 1.994 | 21,781,522 | -0.33(-14.27%) |
Mar 26, 2009 | 2.291 | 2.351 | 2.257 | 2.326 | 19,085,920 | +0.11(+4.97%) |
Mar 25, 2009 | 2.264 | 2.313 | 2.123 | 2.216 | 29,853,146 | +0.00(+0.00%) |
Mar 24, 2009 | 2.198 | 2.269 | 2.120 | 2.216 | 26,931,574 | -0.07(-3.09%) |
Mar 23, 2009 | 2.217 | 2.288 | 2.217 | 2.286 | 37,193,548 | +0.31(+15.95%) |
Mar 20, 2009 | 2.046 | 2.068 | 1.939 | 1.972 | 16,512,195 | -0.17(-7.90%) |
Mar 19, 2009 | 2.202 | 2.202 | 2.093 | 2.141 | 20,933,176 | -0.04(-1.98%) |
Mar 18, 2009 | 2.044 | 2.189 | 1.988 | 2.184 | 35,209,372 | +0.13(+6.19%) |
Mar 17, 2009 | 1.933 | 2.058 | 1.933 | 2.057 | 19,225,316 | +0.07(+3.56%) |
Mar 16, 2009 | 1.939 | 2.088 | 1.925 | 1.986 | 30,068,872 | +0.13(+7.13%) |
Mar 13, 2009 | 1.926 | 1.948 | 1.830 | 1.854 | 0 | +0.01(+0.34%) |
Mar 12, 2009 | 1.755 | 1.852 | 1.716 | 1.848 | 35,667,112 | +0.08(+4.26%) |
Mar 11, 2009 | 1.837 | 1.856 | 1.739 | 1.772 | 28,304,224 | -0.05(-2.68%) |
Mar 10, 2009 | 1.631 | 1.827 | 1.631 | 1.821 | 32,451,648 | +0.25(+16.26%) |
Mar 09, 2009 | 1.604 | 1.639 | 1.560 | 1.566 | 14,144,300 | -0.06(-3.95%) |
Mar 06, 2009 | 1.607 | 1.683 | 1.574 | 1.631 | 0 | +0.05(+3.18%) |
Mar 05, 2009 | 1.646 | 1.651 | 1.510 | 1.580 | 30,255,364 | -0.24(-13.21%) |
Mar 04, 2009 | 1.793 | 1.851 | 1.730 | 1.821 | 27,543,592 | +0.09(+5.08%) |