Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.930 | 4.964 | 4.863 | 4.944 | 3,185,022 | +0.21(+4.55%) |
May 28, 2009 | 4.735 | 4.762 | 4.608 | 4.729 | 2,152,811 | +0.07(+1.44%) |
May 27, 2009 | 4.715 | 4.742 | 4.635 | 4.661 | 2,259,712 | -0.03(-0.72%) |
May 26, 2009 | 4.507 | 4.729 | 4.507 | 4.695 | 1,781,055 | +0.10(+2.19%) |
May 22, 2009 | 4.635 | 4.648 | 4.567 | 4.594 | 2,238,709 | +0.05(+1.03%) |
May 21, 2009 | 4.641 | 4.668 | 4.487 | 4.547 | 2,782,892 | -0.19(-4.11%) |
May 20, 2009 | 4.816 | 4.870 | 4.708 | 4.742 | 2,744,076 | -0.07(-1.40%) |
May 19, 2009 | 4.755 | 4.876 | 4.702 | 4.809 | 3,196,931 | +0.17(+3.62%) |
May 18, 2009 | 4.467 | 4.675 | 4.446 | 4.641 | 4,062,720 | +0.44(+10.38%) |
May 15, 2009 | 4.225 | 4.305 | 4.178 | 4.205 | 2,201,774 | +0.02(+0.48%) |
May 14, 2009 | 4.077 | 4.205 | 4.070 | 4.185 | 1,425,860 | +0.14(+3.49%) |
May 13, 2009 | 4.117 | 4.131 | 4.030 | 4.043 | 1,356,604 | -0.26(-5.94%) |
May 12, 2009 | 4.393 | 4.413 | 4.205 | 4.299 | 3,383,462 | -0.02(-0.47%) |
May 11, 2009 | 4.292 | 4.366 | 4.245 | 4.319 | 2,553,603 | -0.23(-5.02%) |
May 08, 2009 | 4.614 | 4.635 | 4.473 | 4.547 | 2,308,904 | -0.06(-1.31%) |
May 07, 2009 | 4.950 | 4.970 | 4.554 | 4.608 | 4,650,509 | -0.20(-4.19%) |
May 06, 2009 | 4.876 | 4.883 | 4.708 | 4.809 | 2,157,596 | +0.11(+2.29%) |
May 05, 2009 | 4.802 | 4.816 | 4.668 | 4.702 | 1,371,947 | -0.08(-1.69%) |
May 04, 2009 | 4.749 | 4.782 | 4.621 | 4.782 | 2,023,298 | +0.41(+9.37%) |
May 01, 2009 | 4.265 | 4.420 | 4.198 | 4.373 | 2,122,124 | -0.04(-0.91%) |
Apr 30, 2009 | 4.460 | 4.493 | 4.373 | 4.413 | 3,767,519 | -0.01(-0.30%) |
Apr 29, 2009 | 4.359 | 4.480 | 4.352 | 4.426 | 1,153,173 | +0.17(+4.11%) |
Apr 28, 2009 | 4.198 | 4.312 | 4.178 | 4.252 | 2,001,533 | -0.15(-3.51%) |
Apr 27, 2009 | 4.413 | 4.493 | 4.359 | 4.406 | 2,051,708 | -0.02(-0.46%) |
Apr 24, 2009 | 4.420 | 4.467 | 4.366 | 4.426 | 1,924,135 | -0.04(-0.90%) |
Apr 23, 2009 | 4.413 | 4.487 | 4.332 | 4.467 | 2,834,779 | +0.11(+2.47%) |
Apr 22, 2009 | 4.218 | 4.453 | 4.185 | 4.359 | 2,824,485 | +0.08(+1.88%) |
Apr 21, 2009 | 4.111 | 4.299 | 4.104 | 4.279 | 3,548,802 | +0.30(+7.60%) |
Apr 20, 2009 | 4.218 | 4.225 | 3.949 | 3.976 | 2,756,299 | -0.53(-11.77%) |
Apr 17, 2009 | 4.440 | 4.527 | 4.399 | 4.507 | 2,012,414 | +0.15(+3.55%) |
Apr 16, 2009 | 4.252 | 4.379 | 4.232 | 4.352 | 2,202,946 | +0.23(+5.54%) |
Apr 15, 2009 | 4.003 | 4.131 | 3.970 | 4.124 | 1,287,636 | +0.01(+0.33%) |
Apr 14, 2009 | 4.064 | 4.158 | 4.046 | 4.111 | 1,949,748 | +0.02(+0.49%) |
Apr 13, 2009 | 4.117 | 4.117 | 3.943 | 4.090 | 1,363,852 | +0.06(+1.50%) |
Apr 09, 2009 | 3.990 | 4.113 | 3.971 | 4.030 | 2,835,780 | +0.21(+5.45%) |
Apr 08, 2009 | 3.748 | 3.855 | 3.721 | 3.822 | 1,955,764 | +0.27(+7.56%) |
Apr 07, 2009 | 3.593 | 3.620 | 3.540 | 3.553 | 1,598,867 | -0.17(-4.68%) |
Apr 06, 2009 | 3.728 | 3.748 | 3.654 | 3.728 | 1,890,753 | -0.11(-2.97%) |
Apr 03, 2009 | 3.761 | 3.842 | 3.714 | 3.842 | 2,531,838 | +0.20(+5.54%) |
Apr 02, 2009 | 3.593 | 3.701 | 3.573 | 3.640 | 2,044,740 | +0.19(+5.65%) |
Apr 01, 2009 | 3.352 | 3.479 | 3.338 | 3.446 | 3,431,411 | +0.11(+3.43%) |
Mar 31, 2009 | 3.291 | 3.399 | 3.278 | 3.331 | 1,801,041 | +0.13(+3.98%) |
Mar 30, 2009 | 3.231 | 3.251 | 3.150 | 3.204 | 1,680,522 | -0.21(-6.29%) |
Mar 26, 2009 | 3.331 | 3.446 | 3.291 | 3.419 | 3,161,835 | +0.26(+8.07%) |
Mar 25, 2009 | 3.117 | 3.204 | 3.096 | 3.164 | 4,629,241 | +0.21(+7.29%) |
Mar 24, 2009 | 2.955 | 3.002 | 2.935 | 2.949 | 1,441,819 | -0.07(-2.23%) |
Mar 23, 2009 | 2.950 | 3.029 | 2.935 | 3.016 | 4,665,207 | +0.11(+3.70%) |
Mar 20, 2009 | 2.962 | 3.002 | 2.888 | 2.908 | 1,516,166 | -0.17(-5.66%) |
Mar 19, 2009 | 3.164 | 3.184 | 3.083 | 3.083 | 1,246,963 | -0.09(-2.75%) |
Mar 18, 2009 | 2.996 | 3.170 | 2.996 | 3.170 | 3,251,069 | +0.14(+4.66%) |
Mar 17, 2009 | 2.928 | 3.043 | 2.908 | 3.029 | 2,748,648 | +0.06(+2.04%) |
Mar 16, 2009 | 3.029 | 3.056 | 2.962 | 2.969 | 3,180,964 | +0.06(+2.08%) |
Mar 13, 2009 | 2.942 | 2.986 | 2.855 | 2.908 | 0 | -0.04(-1.37%) |
Mar 12, 2009 | 2.821 | 2.969 | 2.821 | 2.949 | 2,583,768 | +0.07(+2.57%) |
Mar 11, 2009 | 2.915 | 2.922 | 2.841 | 2.875 | 2,981,220 | +0.10(+3.63%) |
Mar 10, 2009 | 2.707 | 2.821 | 2.707 | 2.774 | 2,947,214 | +0.23(+8.97%) |
Mar 09, 2009 | 2.532 | 2.613 | 2.532 | 2.546 | 3,078,668 | -0.03(-1.04%) |
Mar 06, 2009 | 2.646 | 2.673 | 2.505 | 2.572 | 0 | -0.03(-1.04%) |
Mar 05, 2009 | 2.680 | 2.707 | 2.593 | 2.599 | 2,540,205 | -0.17(-6.29%) |
Mar 04, 2009 | 2.787 | 2.821 | 2.754 | 2.774 | 5,985,721 | -0.03(-0.96%) |