Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.176 | 5.176 | 5.009 | 5.109 | 32,943,062 | +0.05(+0.93%) |
May 28, 2009 | 4.992 | 5.072 | 4.918 | 5.062 | 29,848,270 | +0.18(+3.70%) |
May 27, 2009 | 4.963 | 5.052 | 4.855 | 4.881 | 32,878,926 | -0.05(-1.08%) |
May 26, 2009 | 4.671 | 4.945 | 4.647 | 4.935 | 28,234,806 | +0.22(+4.68%) |
May 22, 2009 | 4.687 | 4.786 | 4.547 | 4.714 | 42,030,052 | +0.05(+1.00%) |
May 21, 2009 | 4.671 | 4.704 | 4.590 | 4.667 | 22,057,556 | -0.02(-0.43%) |
May 20, 2009 | 4.714 | 7.347 | 4.671 | 4.687 | 33,552,008 | +0.02(+0.50%) |
May 19, 2009 | 4.610 | 4.748 | 4.560 | 4.664 | 20,106,798 | +0.03(+0.65%) |
May 18, 2009 | 4.440 | 4.641 | 4.433 | 4.634 | 22,260,500 | +0.32(+7.45%) |
May 15, 2009 | 4.403 | 4.433 | 4.299 | 4.313 | 18,285,164 | +0.06(+1.50%) |
May 14, 2009 | 4.276 | 4.438 | 4.249 | 4.249 | 17,417,850 | +0.00(+0.08%) |
May 13, 2009 | 4.353 | 4.370 | 4.236 | 4.246 | 24,695,726 | -0.24(-5.44%) |
May 12, 2009 | 4.597 | 4.644 | 4.436 | 4.490 | 28,286,988 | -0.07(-1.61%) |
May 11, 2009 | 4.567 | 4.607 | 4.497 | 4.564 | 31,141,602 | -0.10(-2.08%) |
May 08, 2009 | 4.651 | 4.684 | 4.490 | 4.661 | 31,028,136 | +0.21(+4.66%) |
May 07, 2009 | 4.664 | 4.697 | 4.416 | 4.453 | 37,855,424 | -0.24(-5.20%) |
May 06, 2009 | 4.651 | 4.774 | 4.607 | 4.697 | 50,608,856 | +0.17(+3.85%) |
May 05, 2009 | 4.493 | 4.567 | 4.416 | 4.523 | 31,816,480 | +0.01(+0.30%) |
May 04, 2009 | 4.289 | 4.517 | 4.269 | 4.510 | 27,813,730 | +0.29(+6.81%) |
May 01, 2009 | 4.149 | 4.276 | 4.052 | 4.222 | 20,584,388 | +0.11(+2.77%) |
Apr 30, 2009 | 4.219 | 4.263 | 4.105 | 4.109 | 36,393,732 | -0.06(-1.37%) |
Apr 29, 2009 | 3.975 | 4.179 | 3.968 | 4.165 | 31,603,936 | +0.29(+7.42%) |
Apr 28, 2009 | 3.774 | 3.951 | 3.747 | 3.878 | 22,777,074 | +0.05(+1.22%) |
Apr 27, 2009 | 3.928 | 3.958 | 3.807 | 3.831 | 24,434,324 | -0.17(-4.18%) |
Apr 24, 2009 | 4.008 | 4.052 | 3.931 | 3.998 | 31,034,846 | +0.08(+2.05%) |
Apr 23, 2009 | 3.834 | 3.938 | 3.771 | 3.918 | 44,597,004 | +0.17(+4.55%) |
Apr 22, 2009 | 3.804 | 3.834 | 3.734 | 3.747 | 31,481,028 | -0.08(-2.10%) |
Apr 21, 2009 | 3.677 | 3.831 | 3.613 | 3.828 | 25,266,084 | +0.13(+3.53%) |
Apr 20, 2009 | 3.834 | 3.845 | 3.694 | 3.697 | 21,869,558 | -0.26(-6.51%) |
Apr 17, 2009 | 4.048 | 4.048 | 3.948 | 3.955 | 18,629,884 | -0.06(-1.42%) |
Apr 16, 2009 | 3.981 | 4.062 | 3.915 | 4.012 | 24,392,818 | +0.09(+2.39%) |
Apr 15, 2009 | 3.824 | 3.928 | 3.794 | 3.918 | 25,083,664 | +0.06(+1.47%) |
Apr 14, 2009 | 4.022 | 4.058 | 3.858 | 3.861 | 41,096,848 | -0.18(-4.47%) |
Apr 13, 2009 | 4.052 | 4.092 | 4.005 | 4.042 | 28,103,828 | -0.06(-1.39%) |
Apr 09, 2009 | 3.971 | 4.105 | 3.948 | 4.099 | 33,823,716 | +0.24(+6.34%) |
Apr 08, 2009 | 3.834 | 3.894 | 3.771 | 3.854 | 26,438,766 | +0.09(+2.49%) |
Apr 07, 2009 | 3.720 | 3.834 | 3.697 | 3.761 | 25,789,358 | -0.02(-0.62%) |
Apr 06, 2009 | 3.741 | 3.807 | 3.684 | 3.784 | 29,138,380 | -0.02(-0.44%) |
Apr 03, 2009 | 3.694 | 3.844 | 3.650 | 3.801 | 28,662,548 | +0.12(+3.37%) |
Apr 02, 2009 | 3.644 | 3.724 | 3.593 | 3.677 | 32,377,234 | +0.18(+5.17%) |
Apr 01, 2009 | 3.326 | 3.503 | 3.306 | 3.496 | 22,899,730 | +0.18(+5.56%) |
Mar 31, 2009 | 3.339 | 3.399 | 3.289 | 3.312 | 26,556,742 | +0.07(+2.06%) |
Mar 30, 2009 | 3.332 | 3.336 | 3.232 | 3.245 | 35,230,244 | -0.28(-7.88%) |
Mar 26, 2009 | 3.443 | 3.530 | 3.396 | 3.523 | 25,962,240 | +0.12(+3.44%) |
Mar 25, 2009 | 3.386 | 3.466 | 3.302 | 3.406 | 41,272,760 | +0.06(+1.80%) |
Mar 24, 2009 | 3.379 | 3.419 | 3.332 | 3.346 | 30,597,478 | -0.14(-3.94%) |
Mar 23, 2009 | 3.344 | 3.503 | 3.339 | 3.483 | 40,533,420 | +0.32(+10.04%) |
Mar 20, 2009 | 3.229 | 3.249 | 3.148 | 3.165 | 19,066,490 | -0.14(-4.15%) |
Mar 19, 2009 | 3.470 | 3.470 | 3.222 | 3.302 | 44,450,408 | -0.07(-2.18%) |
Mar 18, 2009 | 3.242 | 3.413 | 3.161 | 3.376 | 33,865,496 | +0.10(+3.06%) |
Mar 17, 2009 | 3.178 | 3.276 | 3.122 | 3.276 | 23,074,766 | +0.13(+4.26%) |
Mar 16, 2009 | 3.276 | 3.309 | 3.138 | 3.142 | 21,832,230 | +0.01(+0.21%) |
Mar 13, 2009 | 3.195 | 3.225 | 3.085 | 3.135 | 0 | -0.05(-1.68%) |
Mar 12, 2009 | 3.058 | 3.199 | 3.021 | 3.189 | 25,879,712 | +0.16(+5.30%) |
Mar 11, 2009 | 3.108 | 3.135 | 2.984 | 3.028 | 26,596,382 | -0.05(-1.52%) |
Mar 10, 2009 | 2.907 | 3.085 | 2.901 | 3.075 | 36,655,072 | +0.23(+8.24%) |
Mar 09, 2009 | 2.864 | 2.954 | 2.810 | 2.841 | 34,841,664 | -0.10(-3.30%) |
Mar 06, 2009 | 2.907 | 2.994 | 2.847 | 2.938 | 0 | +0.06(+2.09%) |
Mar 05, 2009 | 2.831 | 2.914 | 2.794 | 2.877 | 21,462,878 | -0.06(-2.05%) |
Mar 04, 2009 | 2.834 | 2.954 | 2.800 | 2.938 | 39,766,832 | +0.23(+8.66%) |