Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.651 | 6.762 | 6.605 | 6.762 | 34,755,280 | +0.11(+1.61%) |
May 28, 2009 | 6.513 | 6.697 | 6.336 | 6.655 | 44,841,760 | +0.16(+2.48%) |
May 27, 2009 | 6.712 | 6.751 | 6.463 | 6.494 | 49,153,428 | -0.24(-3.53%) |
May 26, 2009 | 6.578 | 6.804 | 6.505 | 6.732 | 38,727,868 | +0.07(+1.04%) |
May 22, 2009 | 6.570 | 6.755 | 6.471 | 6.662 | 33,026,318 | +0.08(+1.22%) |
May 21, 2009 | 6.720 | 6.755 | 6.486 | 6.582 | 36,614,316 | -0.21(-3.16%) |
May 20, 2009 | 6.839 | 7.042 | 6.739 | 6.797 | 30,818,442 | -0.06(-0.90%) |
May 19, 2009 | 6.812 | 6.931 | 6.662 | 6.858 | 37,791,464 | +0.07(+0.96%) |
May 18, 2009 | 6.528 | 6.793 | 6.490 | 6.793 | 40,922,716 | +0.30(+4.67%) |
May 15, 2009 | 6.486 | 6.549 | 6.382 | 6.490 | 34,874,460 | +0.03(+0.42%) |
May 14, 2009 | 6.290 | 6.555 | 6.248 | 6.463 | 46,583,192 | +0.26(+4.14%) |
May 13, 2009 | 6.455 | 6.490 | 6.183 | 6.206 | 43,558,404 | -0.35(-5.27%) |
May 12, 2009 | 6.609 | 6.697 | 6.478 | 6.551 | 24,675,412 | -0.06(-0.93%) |
May 11, 2009 | 6.544 | 6.712 | 6.474 | 6.613 | 29,212,514 | -0.06(-0.86%) |
May 08, 2009 | 6.474 | 6.745 | 6.448 | 6.670 | 45,291,780 | +0.25(+3.82%) |
May 07, 2009 | 6.697 | 6.747 | 6.309 | 6.425 | 51,576,816 | -0.16(-2.39%) |
May 06, 2009 | 6.647 | 6.762 | 6.451 | 6.582 | 54,166,360 | -0.02(-0.23%) |
May 05, 2009 | 6.375 | 6.626 | 6.355 | 6.597 | 51,921,880 | +0.17(+2.69%) |
May 04, 2009 | 6.436 | 6.467 | 6.294 | 6.425 | 32,822,716 | +0.09(+1.39%) |
May 01, 2009 | 6.190 | 6.398 | 6.167 | 6.336 | 36,995,268 | +0.02(+0.24%) |
Apr 30, 2009 | 6.409 | 6.545 | 6.309 | 6.321 | 48,516,936 | +0.00(+0.00%) |
Apr 29, 2009 | 6.240 | 6.448 | 6.198 | 6.321 | 51,704,824 | +0.10(+1.67%) |
Apr 28, 2009 | 6.202 | 6.359 | 6.183 | 6.217 | 55,210,360 | -0.10(-1.64%) |
Apr 27, 2009 | 6.221 | 6.394 | 6.179 | 6.321 | 50,425,152 | -0.12(-1.85%) |
Apr 24, 2009 | 6.371 | 6.501 | 6.171 | 6.440 | 83,433,992 | +0.06(+0.96%) |
Apr 23, 2009 | 6.152 | 6.467 | 6.083 | 6.378 | 157,315,968 | +0.71(+12.45%) |
Apr 22, 2009 | 5.457 | 5.795 | 5.396 | 5.672 | 79,874,704 | +0.19(+3.43%) |
Apr 21, 2009 | 5.315 | 5.496 | 5.246 | 5.484 | 50,283,980 | +0.09(+1.64%) |
Apr 20, 2009 | 5.480 | 5.480 | 5.292 | 5.396 | 35,364,852 | -0.13(-2.29%) |
Apr 17, 2009 | 5.496 | 5.561 | 5.296 | 5.523 | 45,471,180 | -0.01(-0.14%) |
Apr 16, 2009 | 5.638 | 5.649 | 5.392 | 5.530 | 48,603,244 | +0.03(+0.63%) |
Apr 15, 2009 | 5.546 | 5.649 | 5.465 | 5.496 | 63,207,776 | -0.02(-0.42%) |
Apr 14, 2009 | 5.573 | 5.626 | 5.457 | 5.519 | 33,118,048 | -0.10(-1.71%) |
Apr 13, 2009 | 5.615 | 5.649 | 5.519 | 5.615 | 28,347,854 | -0.15(-2.60%) |
Apr 09, 2009 | 5.553 | 5.772 | 5.469 | 5.764 | 45,251,148 | +0.41(+7.67%) |
Apr 08, 2009 | 5.250 | 5.361 | 5.158 | 5.354 | 28,964,580 | +0.14(+2.65%) |
Apr 07, 2009 | 5.338 | 5.346 | 5.200 | 5.216 | 30,750,742 | -0.17(-3.07%) |
Apr 06, 2009 | 5.392 | 5.488 | 5.277 | 5.381 | 32,931,186 | -0.11(-2.03%) |
Apr 03, 2009 | 5.296 | 5.615 | 5.231 | 5.492 | 48,338,388 | +0.27(+5.22%) |
Apr 02, 2009 | 5.185 | 5.365 | 5.051 | 5.219 | 69,483,624 | +0.18(+3.58%) |
Apr 01, 2009 | 4.740 | 5.200 | 4.713 | 5.039 | 64,294,976 | +0.22(+4.54%) |
Mar 31, 2009 | 4.820 | 4.874 | 4.774 | 4.820 | 35,992,628 | +0.03(+0.64%) |
Mar 30, 2009 | 4.836 | 4.901 | 4.690 | 4.790 | 34,100,936 | -0.24(-4.73%) |
Mar 26, 2009 | 4.951 | 5.062 | 4.905 | 5.028 | 34,614,476 | +0.15(+3.15%) |
Mar 25, 2009 | 4.897 | 4.997 | 4.736 | 4.874 | 30,585,276 | +0.03(+0.63%) |
Mar 24, 2009 | 4.951 | 4.985 | 4.813 | 4.843 | 29,892,378 | -0.17(-3.37%) |
Mar 23, 2009 | 4.889 | 5.012 | 4.701 | 5.012 | 35,864,140 | +0.37(+8.02%) |
Mar 20, 2009 | 4.744 | 4.778 | 4.598 | 4.640 | 39,790,392 | -0.06(-1.23%) |
Mar 19, 2009 | 4.747 | 4.751 | 4.621 | 4.698 | 32,257,126 | +0.01(+0.16%) |
Mar 18, 2009 | 4.605 | 4.797 | 4.548 | 4.690 | 32,724,154 | +0.03(+0.66%) |
Mar 17, 2009 | 4.440 | 4.671 | 4.440 | 4.659 | 30,934,828 | +0.22(+5.02%) |
Mar 16, 2009 | 4.605 | 4.632 | 4.429 | 4.437 | 33,689,652 | -0.14(-3.10%) |
Mar 13, 2009 | 4.690 | 4.701 | 4.467 | 4.579 | 42,167,756 | -0.08(-1.73%) |
Mar 12, 2009 | 4.567 | 4.686 | 4.437 | 4.659 | 50,937,336 | +0.20(+4.39%) |
Mar 11, 2009 | 4.321 | 4.509 | 4.222 | 4.463 | 47,075,396 | +0.20(+4.77%) |
Mar 10, 2009 | 4.068 | 4.279 | 4.014 | 4.260 | 48,171,588 | +0.32(+8.08%) |
Mar 09, 2009 | 3.941 | 4.160 | 3.922 | 3.941 | 38,409,680 | -0.06(-1.53%) |
Mar 06, 2009 | 4.045 | 4.068 | 3.803 | 4.003 | 59,551,424 | -0.01(-0.29%) |
Mar 05, 2009 | 4.072 | 4.141 | 3.999 | 4.014 | 59,597,400 | -0.13(-3.24%) |
Mar 04, 2009 | 4.087 | 4.218 | 3.999 | 4.149 | 57,673,272 | +0.12(+2.95%) |