Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.189 | 6.242 | 5.924 | 6.105 | 911,206 | +0.02(+0.25%) |
May 28, 2009 | 6.204 | 6.408 | 5.757 | 6.090 | 1,233,097 | -0.04(-0.62%) |
May 27, 2009 | 6.491 | 6.620 | 6.105 | 6.128 | 1,213,142 | -0.39(-6.03%) |
May 26, 2009 | 6.060 | 6.597 | 6.060 | 6.521 | 1,167,854 | +0.42(+6.82%) |
May 22, 2009 | 6.317 | 6.484 | 6.060 | 6.105 | 1,032,309 | -0.15(-2.42%) |
May 21, 2009 | 6.211 | 6.317 | 5.984 | 6.257 | 1,400,521 | -0.02(-0.36%) |
May 20, 2009 | 6.574 | 6.832 | 6.234 | 6.279 | 1,517,064 | -0.23(-3.60%) |
May 19, 2009 | 6.816 | 6.968 | 6.506 | 6.514 | 1,200,779 | -0.42(-6.00%) |
May 18, 2009 | 6.279 | 6.975 | 6.211 | 6.930 | 1,987,866 | +0.88(+14.50%) |
May 15, 2009 | 6.340 | 6.476 | 5.931 | 6.052 | 988,574 | -0.30(-4.76%) |
May 14, 2009 | 6.151 | 6.453 | 5.810 | 6.355 | 1,770,722 | +0.23(+3.83%) |
May 13, 2009 | 6.468 | 6.529 | 6.037 | 6.120 | 1,663,086 | -0.50(-7.54%) |
May 12, 2009 | 7.278 | 7.346 | 6.287 | 6.620 | 1,856,330 | -0.61(-8.38%) |
May 11, 2009 | 7.437 | 7.558 | 7.187 | 7.225 | 1,579,709 | -0.45(-5.82%) |
May 08, 2009 | 6.756 | 7.906 | 6.718 | 7.671 | 2,049,680 | +1.05(+15.89%) |
May 07, 2009 | 6.854 | 7.180 | 6.514 | 6.620 | 2,071,611 | -0.22(-3.21%) |
May 06, 2009 | 6.431 | 7.051 | 6.332 | 6.839 | 2,518,454 | +0.44(+6.86%) |
May 05, 2009 | 6.279 | 6.620 | 5.939 | 6.400 | 2,601,286 | +0.08(+1.32%) |
May 04, 2009 | 5.909 | 6.347 | 5.243 | 6.317 | 2,282,632 | +1.10(+21.01%) |
May 01, 2009 | 5.182 | 5.440 | 5.122 | 5.220 | 1,507,313 | +0.05(+1.02%) |
Apr 30, 2009 | 4.728 | 5.523 | 4.683 | 5.167 | 3,473,743 | +0.60(+13.08%) |
Apr 29, 2009 | 3.904 | 4.600 | 3.904 | 4.570 | 2,793,500 | +0.68(+17.51%) |
Apr 28, 2009 | 3.866 | 4.040 | 3.821 | 3.889 | 1,167,023 | -0.06(-1.53%) |
Apr 27, 2009 | 4.252 | 4.312 | 3.896 | 3.949 | 1,258,272 | -0.41(-9.38%) |
Apr 24, 2009 | 4.206 | 4.479 | 4.093 | 4.358 | 1,675,021 | +0.20(+4.73%) |
Apr 23, 2009 | 4.312 | 4.426 | 4.029 | 4.161 | 1,587,096 | -0.01(-0.18%) |
Apr 22, 2009 | 4.161 | 4.706 | 4.123 | 4.169 | 2,023,248 | -0.20(-4.51%) |
Apr 21, 2009 | 3.942 | 4.365 | 3.631 | 4.365 | 1,912,079 | +0.26(+6.46%) |
Apr 20, 2009 | 4.600 | 4.622 | 4.063 | 4.100 | 1,560,768 | -0.74(-15.31%) |
Apr 17, 2009 | 4.433 | 4.955 | 4.153 | 4.842 | 1,870,942 | +0.42(+9.40%) |
Apr 16, 2009 | 4.464 | 4.524 | 4.153 | 4.426 | 1,830,565 | +0.08(+1.92%) |
Apr 15, 2009 | 4.214 | 4.365 | 3.995 | 4.343 | 1,638,512 | +0.08(+1.77%) |
Apr 14, 2009 | 4.933 | 4.933 | 4.244 | 4.267 | 2,011,870 | -0.65(-13.23%) |
Apr 13, 2009 | 4.032 | 4.933 | 4.017 | 4.918 | 1,880,691 | +0.72(+17.12%) |
Apr 09, 2009 | 3.692 | 4.222 | 3.692 | 4.199 | 1,661,293 | +0.75(+21.71%) |
Apr 08, 2009 | 3.526 | 3.586 | 3.352 | 3.450 | 685,539 | -0.05(-1.51%) |
Apr 07, 2009 | 3.533 | 3.616 | 3.495 | 3.503 | 1,070,630 | -0.11(-3.14%) |
Apr 06, 2009 | 3.760 | 3.760 | 3.514 | 3.616 | 1,326,611 | -0.18(-4.78%) |
Apr 03, 2009 | 3.919 | 3.919 | 3.609 | 3.798 | 1,586,085 | -0.14(-3.65%) |
Apr 02, 2009 | 3.805 | 4.032 | 3.730 | 3.942 | 1,754,741 | +0.27(+7.42%) |
Apr 01, 2009 | 3.382 | 3.692 | 3.291 | 3.669 | 1,395,173 | +0.21(+6.13%) |
Mar 31, 2009 | 3.283 | 3.609 | 3.261 | 3.457 | 1,251,766 | +0.24(+7.53%) |
Mar 30, 2009 | 3.488 | 3.488 | 3.162 | 3.215 | 1,347,587 | -0.64(-16.50%) |
Mar 26, 2009 | 3.737 | 3.911 | 3.533 | 3.851 | 1,262,400 | +0.17(+4.52%) |
Mar 25, 2009 | 3.654 | 3.919 | 3.344 | 3.684 | 1,748,145 | +0.11(+2.96%) |
Mar 24, 2009 | 4.138 | 4.138 | 3.563 | 3.578 | 1,439,557 | -0.52(-12.73%) |
Mar 23, 2009 | 3.783 | 4.100 | 3.488 | 4.100 | 2,371,518 | +0.74(+22.07%) |
Mar 20, 2009 | 3.571 | 3.624 | 3.321 | 3.359 | 1,679,819 | -0.16(-4.52%) |
Mar 19, 2009 | 4.153 | 4.161 | 3.503 | 3.518 | 2,430,942 | -0.57(-13.89%) |
Mar 18, 2009 | 3.775 | 4.169 | 3.752 | 4.085 | 2,359,478 | +0.26(+6.93%) |
Mar 17, 2009 | 4.123 | 4.267 | 3.548 | 3.821 | 3,446,144 | -0.29(-7.00%) |
Mar 16, 2009 | 3.798 | 4.653 | 3.798 | 4.108 | 3,124,224 | +0.40(+10.82%) |
Mar 13, 2009 | 3.541 | 3.843 | 3.404 | 3.707 | 2,871,502 | +0.21(+6.06%) |
Mar 12, 2009 | 2.973 | 3.526 | 2.754 | 3.495 | 1,873,522 | +0.51(+17.26%) |
Mar 11, 2009 | 3.079 | 3.200 | 2.966 | 2.981 | 2,098,329 | +0.04(+1.29%) |
Mar 10, 2009 | 2.527 | 2.966 | 2.527 | 2.943 | 3,080,723 | +0.49(+20.06%) |
Mar 09, 2009 | 2.761 | 2.920 | 2.451 | 2.451 | 2,618,267 | -0.34(-12.20%) |
Mar 06, 2009 | 2.633 | 2.951 | 2.565 | 2.792 | 2,622,420 | +0.05(+1.65%) |
Mar 05, 2009 | 3.631 | 3.715 | 2.739 | 2.746 | 3,602,765 | -0.98(-26.22%) |
Mar 04, 2009 | 4.138 | 4.380 | 3.654 | 3.722 | 2,864,200 | -0.85(-18.54%) |