Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.696 | 7.004 | 6.549 | 6.990 | 16,848,082 | +0.34(+5.05%) |
May 28, 2009 | 6.290 | 6.710 | 6.234 | 6.654 | 14,814,251 | +0.45(+7.22%) |
May 27, 2009 | 6.304 | 6.472 | 6.185 | 6.206 | 19,787,086 | -0.08(-1.33%) |
May 26, 2009 | 6.066 | 6.311 | 5.968 | 6.290 | 10,972,814 | +0.26(+4.29%) |
May 22, 2009 | 6.010 | 6.227 | 5.954 | 6.031 | 10,001,945 | -0.04(-0.69%) |
May 21, 2009 | 6.108 | 6.276 | 5.975 | 6.073 | 8,362,665 | -0.13(-2.03%) |
May 20, 2009 | 6.619 | 6.822 | 6.164 | 6.199 | 18,936,756 | -0.48(-7.23%) |
May 19, 2009 | 6.374 | 6.731 | 6.304 | 6.682 | 13,573,947 | +0.37(+5.88%) |
May 18, 2009 | 6.066 | 6.346 | 6.059 | 6.311 | 13,261,881 | +0.33(+5.50%) |
May 15, 2009 | 6.325 | 6.416 | 5.898 | 5.982 | 11,485,014 | -0.42(-6.56%) |
May 14, 2009 | 5.856 | 6.437 | 5.842 | 6.402 | 16,800,924 | +0.55(+9.32%) |
May 13, 2009 | 6.185 | 6.234 | 5.835 | 5.856 | 10,048,476 | -0.43(-6.90%) |
May 12, 2009 | 6.325 | 6.367 | 6.136 | 6.290 | 7,313,038 | -0.02(-0.33%) |
May 11, 2009 | 6.633 | 6.647 | 6.304 | 6.311 | 13,172,388 | -0.42(-6.24%) |
May 08, 2009 | 5.870 | 6.801 | 5.786 | 6.731 | 28,097,386 | +1.04(+18.18%) |
May 07, 2009 | 5.828 | 5.975 | 5.632 | 5.695 | 11,769,382 | -0.06(-1.09%) |
May 06, 2009 | 5.800 | 5.947 | 5.727 | 5.758 | 9,367,771 | +0.01(+0.12%) |
May 05, 2009 | 5.611 | 5.765 | 5.604 | 5.751 | 9,876,587 | +0.08(+1.36%) |
May 04, 2009 | 5.569 | 5.744 | 5.569 | 5.674 | 21,494,956 | +0.27(+4.92%) |
May 01, 2009 | 4.961 | 5.422 | 4.912 | 5.408 | 14,302,106 | +0.46(+9.34%) |
Apr 30, 2009 | 4.800 | 5.080 | 4.758 | 4.947 | 22,575,184 | +0.21(+4.43%) |
Apr 29, 2009 | 4.639 | 4.758 | 4.597 | 4.737 | 11,208,360 | +0.13(+2.89%) |
Apr 28, 2009 | 4.562 | 4.688 | 4.429 | 4.604 | 11,491,789 | +0.02(+0.46%) |
Apr 27, 2009 | 4.758 | 4.842 | 4.555 | 4.583 | 12,429,884 | -0.26(-5.35%) |
Apr 24, 2009 | 4.751 | 4.891 | 4.688 | 4.842 | 9,385,919 | +0.16(+3.44%) |
Apr 23, 2009 | 4.660 | 4.779 | 4.660 | 4.681 | 10,310,239 | -0.01(-0.15%) |
Apr 22, 2009 | 4.723 | 4.786 | 4.660 | 4.688 | 11,307,018 | -0.11(-2.33%) |
Apr 21, 2009 | 4.653 | 4.863 | 4.653 | 4.800 | 12,665,255 | +0.21(+4.57%) |
Apr 20, 2009 | 4.772 | 4.821 | 4.555 | 4.590 | 16,221,470 | -0.27(-5.61%) |
Apr 17, 2009 | 4.758 | 4.877 | 4.688 | 4.863 | 12,067,466 | +0.14(+2.96%) |
Apr 16, 2009 | 4.646 | 4.793 | 4.562 | 4.723 | 13,002,423 | +0.14(+3.05%) |
Apr 15, 2009 | 4.541 | 4.674 | 4.534 | 4.583 | 7,281,977 | +0.02(+0.46%) |
Apr 14, 2009 | 4.534 | 4.681 | 4.492 | 4.562 | 11,137,542 | +0.01(+0.15%) |
Apr 13, 2009 | 4.716 | 4.716 | 4.506 | 4.555 | 9,888,715 | -0.17(-3.70%) |
Apr 09, 2009 | 4.611 | 4.828 | 4.541 | 4.730 | 14,664,925 | +0.22(+4.81%) |
Apr 08, 2009 | 4.310 | 4.548 | 4.233 | 4.513 | 13,168,978 | +0.23(+5.39%) |
Apr 07, 2009 | 4.317 | 4.380 | 4.198 | 4.282 | 9,032,879 | -0.11(-2.55%) |
Apr 06, 2009 | 4.331 | 4.464 | 4.275 | 4.394 | 9,480,181 | +0.01(+0.16%) |
Apr 03, 2009 | 4.373 | 4.408 | 4.254 | 4.387 | 10,665,743 | +0.01(+0.16%) |
Apr 02, 2009 | 4.275 | 4.429 | 4.163 | 4.380 | 18,043,626 | +0.24(+5.74%) |
Apr 01, 2009 | 4.009 | 4.184 | 3.932 | 4.142 | 7,778,466 | +0.08(+1.89%) |
Mar 31, 2009 | 4.023 | 4.198 | 3.988 | 4.065 | 11,926,115 | +0.11(+2.83%) |
Mar 30, 2009 | 4.296 | 4.296 | 3.904 | 3.953 | 13,065,106 | -0.42(-9.60%) |
Mar 26, 2009 | 4.450 | 4.450 | 4.240 | 4.373 | 17,371,652 | +0.08(+1.96%) |
Mar 25, 2009 | 4.667 | 4.674 | 4.212 | 4.289 | 10,515,306 | -0.26(-5.69%) |
Mar 24, 2009 | 4.681 | 4.716 | 4.464 | 4.548 | 7,764,172 | -0.20(-4.27%) |
Mar 23, 2009 | 4.646 | 4.772 | 4.646 | 4.751 | 8,802,992 | +0.26(+5.76%) |
Mar 20, 2009 | 4.646 | 4.723 | 4.401 | 4.492 | 10,673,251 | -0.21(-4.39%) |
Mar 19, 2009 | 4.457 | 4.898 | 4.597 | 4.698 | 12,307,055 | -0.05(-1.10%) |
Mar 18, 2009 | 4.457 | 4.786 | 4.373 | 4.751 | 9,368,831 | +0.27(+5.93%) |
Mar 17, 2009 | 4.611 | 4.611 | 4.401 | 4.485 | 10,040,749 | -0.11(-2.44%) |
Mar 16, 2009 | 4.352 | 4.730 | 4.352 | 4.597 | 10,647,703 | +0.30(+7.00%) |
Mar 13, 2009 | 4.268 | 4.457 | 4.240 | 4.296 | 0 | +0.06(+1.49%) |
Mar 12, 2009 | 3.890 | 4.282 | 3.806 | 4.233 | 14,254,134 | +0.32(+8.23%) |
Mar 11, 2009 | 3.799 | 3.960 | 3.743 | 3.911 | 11,399,732 | +0.20(+5.27%) |
Mar 10, 2009 | 3.540 | 3.757 | 3.435 | 3.715 | 12,134,830 | +0.28(+8.15%) |
Mar 09, 2009 | 3.589 | 3.716 | 3.393 | 3.435 | 6,985,045 | -0.14(-3.91%) |
Mar 06, 2009 | 3.484 | 3.715 | 3.421 | 3.575 | 0 | +0.08(+2.20%) |
Mar 05, 2009 | 3.764 | 3.785 | 3.358 | 3.498 | 12,930,702 | -0.36(-9.42%) |
Mar 04, 2009 | 3.743 | 3.967 | 3.743 | 3.862 | 8,453,011 | -0.07(-1.78%) |