Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.524 | 4.553 | 4.434 | 4.516 | 9,745,672 | +0.01(+0.32%) |
May 28, 2009 | 4.545 | 4.545 | 4.430 | 4.502 | 8,706,748 | +0.01(+0.16%) |
May 27, 2009 | 4.661 | 4.690 | 4.452 | 4.495 | 8,078,754 | -0.17(-3.71%) |
May 26, 2009 | 4.488 | 4.682 | 4.473 | 4.668 | 8,535,215 | +0.15(+3.35%) |
May 22, 2009 | 4.632 | 4.675 | 4.516 | 4.516 | 5,272,161 | -0.09(-2.03%) |
May 21, 2009 | 4.538 | 4.639 | 4.516 | 4.610 | 3,884,750 | +0.05(+1.11%) |
May 20, 2009 | 4.646 | 4.690 | 4.560 | 4.560 | 4,400,427 | -0.04(-0.94%) |
May 19, 2009 | 4.740 | 4.747 | 4.589 | 4.603 | 6,133,467 | -0.16(-3.33%) |
May 18, 2009 | 4.538 | 4.791 | 4.488 | 4.762 | 7,788,253 | +0.26(+5.77%) |
May 15, 2009 | 4.574 | 4.617 | 4.437 | 4.502 | 6,495,515 | -0.11(-2.35%) |
May 14, 2009 | 4.516 | 4.646 | 4.452 | 4.610 | 5,960,800 | +0.14(+3.06%) |
May 13, 2009 | 4.581 | 4.581 | 4.459 | 4.473 | 6,860,302 | -0.05(-1.12%) |
May 12, 2009 | 4.538 | 4.625 | 4.452 | 4.524 | 6,380,215 | +0.00(+0.00%) |
May 11, 2009 | 4.574 | 4.718 | 4.495 | 4.524 | 7,571,528 | -0.17(-3.54%) |
May 08, 2009 | 4.480 | 4.726 | 4.444 | 4.690 | 11,471,616 | +0.30(+6.73%) |
May 07, 2009 | 4.560 | 4.632 | 4.394 | 4.394 | 9,204,341 | -0.17(-3.64%) |
May 06, 2009 | 4.401 | 4.581 | 4.329 | 4.560 | 9,307,323 | +0.14(+3.27%) |
May 05, 2009 | 4.415 | 4.473 | 4.358 | 4.415 | 6,972,360 | -0.03(-0.65%) |
May 04, 2009 | 4.351 | 4.459 | 4.322 | 4.444 | 9,982,109 | +0.21(+4.94%) |
May 01, 2009 | 4.235 | 4.329 | 4.177 | 4.235 | 5,159,995 | -0.01(-0.34%) |
Apr 30, 2009 | 4.329 | 4.437 | 4.235 | 4.250 | 8,976,080 | +0.01(+0.17%) |
Apr 29, 2009 | 4.091 | 4.257 | 4.048 | 4.242 | 7,955,529 | +0.19(+4.63%) |
Apr 28, 2009 | 3.975 | 4.127 | 3.975 | 4.055 | 3,735,617 | +0.02(+0.54%) |
Apr 27, 2009 | 4.048 | 4.127 | 3.932 | 4.033 | 7,746,638 | -0.09(-2.27%) |
Apr 24, 2009 | 4.084 | 4.177 | 4.040 | 4.127 | 9,780,991 | -0.01(-0.17%) |
Apr 23, 2009 | 4.055 | 4.213 | 4.019 | 4.134 | 6,647,024 | +0.08(+1.96%) |
Apr 22, 2009 | 4.170 | 4.278 | 4.048 | 4.055 | 8,921,783 | -0.17(-3.93%) |
Apr 21, 2009 | 3.968 | 4.250 | 3.918 | 4.221 | 12,330,545 | +0.24(+5.98%) |
Apr 20, 2009 | 4.213 | 4.221 | 3.968 | 3.983 | 9,640,952 | -0.25(-5.80%) |
Apr 17, 2009 | 4.257 | 4.379 | 4.185 | 4.228 | 8,511,311 | -0.04(-0.85%) |
Apr 16, 2009 | 4.264 | 4.372 | 4.120 | 4.264 | 8,662,525 | +0.01(+0.17%) |
Apr 15, 2009 | 3.983 | 4.264 | 3.954 | 4.257 | 9,250,840 | +0.25(+6.31%) |
Apr 14, 2009 | 4.264 | 4.264 | 3.968 | 4.004 | 11,523,212 | -0.23(-5.45%) |
Apr 13, 2009 | 4.343 | 4.387 | 4.149 | 4.235 | 6,952,744 | -0.15(-3.45%) |
Apr 09, 2009 | 4.206 | 4.430 | 4.134 | 4.387 | 11,380,114 | +0.22(+5.19%) |
Apr 08, 2009 | 4.120 | 4.213 | 4.091 | 4.170 | 7,144,661 | -0.11(-2.53%) |
Apr 07, 2009 | 4.379 | 4.423 | 4.264 | 4.278 | 9,386,268 | -0.12(-2.79%) |
Apr 06, 2009 | 4.473 | 4.473 | 4.235 | 4.401 | 6,370,826 | -0.04(-0.81%) |
Apr 03, 2009 | 4.221 | 4.437 | 4.156 | 4.437 | 12,311,533 | +0.22(+5.13%) |
Apr 02, 2009 | 4.293 | 4.329 | 4.127 | 4.221 | 10,206,318 | +0.01(+0.20%) |
Apr 01, 2009 | 4.170 | 4.286 | 4.076 | 4.212 | 7,701,028 | -0.03(-0.71%) |
Mar 31, 2009 | 4.134 | 4.264 | 4.040 | 4.242 | 10,722,419 | +0.19(+4.81%) |
Mar 30, 2009 | 4.149 | 4.149 | 4.026 | 4.048 | 7,536,699 | -0.18(-4.27%) |
Mar 26, 2009 | 4.156 | 4.235 | 4.004 | 4.228 | 8,331,694 | +0.12(+2.81%) |
Mar 25, 2009 | 3.975 | 4.112 | 3.867 | 4.112 | 9,095,835 | +0.14(+3.64%) |
Mar 24, 2009 | 3.975 | 4.141 | 3.874 | 3.968 | 7,087,173 | -0.15(-3.68%) |
Mar 23, 2009 | 3.882 | 4.120 | 3.882 | 4.120 | 13,681,197 | +0.23(+5.94%) |
Mar 20, 2009 | 4.069 | 4.120 | 3.874 | 3.889 | 8,288,049 | -0.24(-5.77%) |
Mar 19, 2009 | 4.329 | 4.365 | 4.040 | 4.127 | 6,718,088 | -0.20(-4.67%) |
Mar 18, 2009 | 4.235 | 4.329 | 4.055 | 4.329 | 8,901,651 | +0.06(+1.35%) |
Mar 17, 2009 | 4.105 | 4.271 | 4.040 | 4.271 | 7,125,992 | +0.22(+5.53%) |
Mar 16, 2009 | 4.250 | 4.257 | 4.048 | 4.048 | 6,528,115 | -0.16(-3.77%) |
Mar 13, 2009 | 4.235 | 4.271 | 4.134 | 4.206 | 0 | +0.07(+1.75%) |
Mar 12, 2009 | 3.990 | 4.149 | 3.968 | 4.134 | 7,356,937 | +0.14(+3.43%) |
Mar 11, 2009 | 4.156 | 4.181 | 3.946 | 3.997 | 5,825,629 | -0.18(-4.32%) |
Mar 10, 2009 | 4.026 | 4.185 | 3.896 | 4.177 | 9,671,739 | +0.24(+6.04%) |
Mar 09, 2009 | 3.795 | 3.961 | 3.723 | 3.939 | 4,246,318 | +0.10(+2.63%) |
Mar 06, 2009 | 3.817 | 3.882 | 3.629 | 3.838 | 0 | +0.01(+0.19%) |
Mar 05, 2009 | 3.817 | 3.925 | 3.752 | 3.831 | 6,936,037 | -0.07(-1.85%) |
Mar 04, 2009 | 3.990 | 4.040 | 3.860 | 3.903 | 6,517,768 | +0.03(+0.74%) |