Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.586 | 4.668 | 4.433 | 4.658 | 11,678,485 | +0.11(+2.49%) |
May 28, 2009 | 4.474 | 4.555 | 4.396 | 4.545 | 12,549,065 | +0.08(+1.89%) |
May 27, 2009 | 4.563 | 4.592 | 4.411 | 4.460 | 39,981,636 | -0.34(-7.12%) |
May 26, 2009 | 4.468 | 4.831 | 4.380 | 4.802 | 7,440,831 | +0.30(+6.73%) |
May 22, 2009 | 4.674 | 4.724 | 4.491 | 4.499 | 3,746,897 | -0.15(-3.23%) |
May 21, 2009 | 4.606 | 4.755 | 4.522 | 4.650 | 4,257,243 | -0.04(-0.92%) |
May 20, 2009 | 4.687 | 4.938 | 4.656 | 4.693 | 7,994,768 | -0.13(-2.61%) |
May 19, 2009 | 4.779 | 4.967 | 4.689 | 4.818 | 7,554,797 | -0.06(-1.31%) |
May 18, 2009 | 4.532 | 4.915 | 4.491 | 4.882 | 8,466,360 | +0.46(+10.33%) |
May 15, 2009 | 4.470 | 4.520 | 4.361 | 4.425 | 11,559,264 | -0.06(-1.38%) |
May 14, 2009 | 4.145 | 4.549 | 4.075 | 4.487 | 13,628,908 | +0.29(+6.87%) |
May 13, 2009 | 4.495 | 4.495 | 4.172 | 4.199 | 9,187,917 | -0.37(-8.03%) |
May 12, 2009 | 4.672 | 4.713 | 4.417 | 4.565 | 6,171,185 | -0.06(-1.38%) |
May 11, 2009 | 4.748 | 4.765 | 4.612 | 4.629 | 8,095,039 | -0.24(-4.87%) |
May 08, 2009 | 4.617 | 4.878 | 4.600 | 4.866 | 11,426,349 | +0.30(+6.49%) |
May 07, 2009 | 5.000 | 5.010 | 4.493 | 4.569 | 8,907,658 | -0.36(-7.27%) |
May 06, 2009 | 4.907 | 5.004 | 4.728 | 4.928 | 7,133,721 | +0.09(+1.83%) |
May 05, 2009 | 4.812 | 4.944 | 4.709 | 4.839 | 8,042,429 | -0.09(-1.80%) |
May 04, 2009 | 4.670 | 4.958 | 4.586 | 4.928 | 11,855,491 | +0.26(+5.60%) |
May 01, 2009 | 4.890 | 4.893 | 4.615 | 4.666 | 6,662,241 | -0.27(-5.54%) |
Apr 30, 2009 | 5.308 | 5.335 | 4.940 | 4.940 | 8,215,789 | -0.35(-6.65%) |
Apr 29, 2009 | 5.125 | 5.331 | 5.090 | 5.292 | 8,968,669 | +0.21(+4.18%) |
Apr 28, 2009 | 4.870 | 5.247 | 4.820 | 5.080 | 5,750,343 | +0.13(+2.58%) |
Apr 27, 2009 | 5.273 | 5.311 | 4.820 | 4.952 | 8,435,726 | -0.43(-7.96%) |
Apr 24, 2009 | 5.030 | 5.527 | 4.948 | 5.381 | 10,178,936 | +0.38(+7.62%) |
Apr 23, 2009 | 4.831 | 5.030 | 4.660 | 5.000 | 8,930,060 | +0.17(+3.54%) |
Apr 22, 2009 | 4.868 | 5.076 | 4.728 | 4.829 | 13,358,906 | -0.25(-4.87%) |
Apr 21, 2009 | 4.497 | 5.100 | 4.380 | 5.076 | 13,909,822 | +0.53(+11.64%) |
Apr 20, 2009 | 5.037 | 5.037 | 4.524 | 4.547 | 9,793,769 | -0.62(-12.03%) |
Apr 17, 2009 | 5.199 | 5.405 | 5.039 | 5.168 | 8,932,319 | -0.11(-1.99%) |
Apr 16, 2009 | 4.991 | 5.432 | 4.804 | 5.273 | 10,154,741 | +0.28(+5.56%) |
Apr 15, 2009 | 4.575 | 5.012 | 4.526 | 4.995 | 10,174,919 | +0.40(+8.69%) |
Apr 14, 2009 | 5.041 | 5.041 | 4.588 | 4.596 | 11,938,779 | -0.53(-10.29%) |
Apr 13, 2009 | 4.866 | 5.222 | 4.682 | 5.123 | 9,710,170 | +0.19(+3.93%) |
Apr 09, 2009 | 4.462 | 4.940 | 4.415 | 4.930 | 9,837,190 | +0.66(+15.37%) |
Apr 08, 2009 | 4.242 | 4.339 | 4.157 | 4.273 | 7,953,358 | +0.07(+1.62%) |
Apr 07, 2009 | 4.514 | 4.577 | 4.199 | 4.205 | 7,649,443 | -0.44(-9.57%) |
Apr 06, 2009 | 4.812 | 4.820 | 4.446 | 4.650 | 9,948,586 | -0.27(-5.44%) |
Apr 03, 2009 | 4.477 | 4.917 | 4.353 | 4.917 | 13,253,245 | +0.42(+9.44%) |
Apr 02, 2009 | 4.345 | 4.567 | 4.211 | 4.493 | 14,212,289 | +0.30(+7.28%) |
Apr 01, 2009 | 4.269 | 4.363 | 4.122 | 4.188 | 10,813,251 | -0.22(-5.04%) |
Mar 31, 2009 | 4.079 | 4.472 | 4.032 | 4.411 | 13,501,708 | +0.43(+10.75%) |
Mar 30, 2009 | 3.954 | 4.026 | 3.890 | 3.982 | 9,839,380 | -0.34(-7.82%) |
Mar 26, 2009 | 4.312 | 4.339 | 4.007 | 4.320 | 14,454,454 | +0.07(+1.65%) |
Mar 25, 2009 | 4.240 | 4.398 | 3.896 | 4.250 | 9,829,590 | +0.06(+1.33%) |
Mar 24, 2009 | 4.491 | 4.643 | 4.176 | 4.194 | 10,912,434 | -0.40(-8.61%) |
Mar 23, 2009 | 4.176 | 4.617 | 4.168 | 4.590 | 11,679,485 | +0.70(+18.06%) |
Mar 20, 2009 | 4.240 | 4.264 | 3.877 | 3.888 | 9,201,286 | -0.54(-12.29%) |
Mar 19, 2009 | 4.563 | 4.571 | 4.194 | 4.432 | 7,692,204 | -0.06(-1.44%) |
Mar 18, 2009 | 4.211 | 4.512 | 4.058 | 4.497 | 10,021,972 | +0.25(+5.76%) |
Mar 17, 2009 | 3.894 | 4.269 | 3.811 | 4.252 | 8,627,467 | +0.41(+10.72%) |
Mar 16, 2009 | 4.291 | 4.310 | 3.828 | 3.840 | 10,618,796 | -0.39(-9.20%) |
Mar 13, 2009 | 4.291 | 4.347 | 4.056 | 4.229 | 0 | -0.09(-2.10%) |
Mar 12, 2009 | 3.984 | 4.355 | 3.916 | 4.320 | 8,481,177 | +0.31(+7.81%) |
Mar 11, 2009 | 3.991 | 4.147 | 3.838 | 4.007 | 10,111,582 | +0.08(+1.94%) |
Mar 10, 2009 | 3.546 | 3.962 | 3.482 | 3.931 | 12,447,983 | +0.52(+15.21%) |
Mar 09, 2009 | 3.369 | 3.496 | 3.319 | 3.412 | 5,728,018 | -0.03(-0.90%) |
Mar 06, 2009 | 3.531 | 3.550 | 3.198 | 3.443 | 0 | -0.04(-1.12%) |
Mar 05, 2009 | 3.657 | 3.768 | 3.431 | 3.482 | 10,481,044 | -0.33(-8.69%) |
Mar 04, 2009 | 3.768 | 3.921 | 3.659 | 3.814 | 8,560,206 | +0.25(+6.93%) |