Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.181 | 7.202 | 6.919 | 7.140 | 6,302,667 | +0.19(+2.68%) |
May 28, 2009 | 6.926 | 7.109 | 6.623 | 6.954 | 8,856,845 | +0.05(+0.70%) |
May 27, 2009 | 7.236 | 7.388 | 6.864 | 6.905 | 11,106,891 | -0.32(-4.39%) |
May 26, 2009 | 6.699 | 7.288 | 6.699 | 7.222 | 5,449,224 | +0.36(+5.22%) |
May 22, 2009 | 6.878 | 6.947 | 6.616 | 6.864 | 4,364,087 | +0.02(+0.30%) |
May 21, 2009 | 6.871 | 6.902 | 6.678 | 6.843 | 8,646,752 | -0.13(-1.88%) |
May 20, 2009 | 7.133 | 7.477 | 6.933 | 6.974 | 5,428,010 | -0.08(-1.17%) |
May 19, 2009 | 7.071 | 7.191 | 6.892 | 7.057 | 8,999,987 | -0.01(-0.10%) |
May 18, 2009 | 6.671 | 7.098 | 6.655 | 7.064 | 7,277,595 | +0.49(+7.44%) |
May 15, 2009 | 6.520 | 6.837 | 6.437 | 6.575 | 9,281,546 | +0.06(+0.85%) |
May 14, 2009 | 6.375 | 6.726 | 6.161 | 6.520 | 6,995,974 | +0.15(+2.38%) |
May 13, 2009 | 6.699 | 6.726 | 6.271 | 6.368 | 10,618,772 | -0.54(-7.78%) |
May 12, 2009 | 7.147 | 7.402 | 6.588 | 6.905 | 11,656,953 | -0.12(-1.76%) |
May 11, 2009 | 7.333 | 7.402 | 6.940 | 7.029 | 7,486,296 | -0.44(-5.90%) |
May 08, 2009 | 6.974 | 7.505 | 6.919 | 7.471 | 9,570,134 | +0.61(+8.84%) |
May 07, 2009 | 7.257 | 7.471 | 6.802 | 6.864 | 11,594,661 | -0.37(-5.14%) |
May 06, 2009 | 7.291 | 7.450 | 6.902 | 7.236 | 8,977,884 | +0.01(+0.10%) |
May 05, 2009 | 6.788 | 7.298 | 6.761 | 7.229 | 10,628,827 | +0.43(+6.28%) |
May 04, 2009 | 6.196 | 6.854 | 6.196 | 6.802 | 7,050,424 | +0.61(+9.79%) |
May 01, 2009 | 6.016 | 6.237 | 5.941 | 6.196 | 6,368,847 | +0.09(+1.47%) |
Apr 30, 2009 | 6.354 | 6.540 | 6.044 | 6.106 | 6,603,443 | -0.10(-1.56%) |
Apr 29, 2009 | 5.851 | 6.375 | 5.775 | 6.202 | 9,895,895 | +0.41(+7.14%) |
Apr 28, 2009 | 6.409 | 6.547 | 5.730 | 5.789 | 14,129,579 | -0.93(-13.85%) |
Apr 27, 2009 | 6.864 | 6.961 | 6.588 | 6.719 | 13,276,764 | -0.23(-3.37%) |
Apr 24, 2009 | 6.078 | 7.002 | 6.058 | 6.954 | 16,061,996 | +0.97(+16.24%) |
Apr 23, 2009 | 6.196 | 6.271 | 5.741 | 5.982 | 9,365,662 | -0.21(-3.34%) |
Apr 22, 2009 | 5.479 | 6.335 | 5.451 | 6.189 | 10,214,201 | +0.49(+8.59%) |
Apr 21, 2009 | 5.258 | 5.706 | 5.189 | 5.699 | 8,107,785 | +0.41(+7.82%) |
Apr 20, 2009 | 5.920 | 5.920 | 5.231 | 5.286 | 6,963,498 | -0.68(-11.33%) |
Apr 17, 2009 | 5.906 | 6.051 | 5.817 | 5.961 | 5,652,197 | +0.16(+2.73%) |
Apr 16, 2009 | 5.589 | 5.885 | 5.362 | 5.803 | 7,760,102 | +0.34(+6.31%) |
Apr 15, 2009 | 5.031 | 5.589 | 4.969 | 5.458 | 11,220,131 | +0.39(+7.61%) |
Apr 14, 2009 | 5.320 | 5.362 | 4.893 | 5.072 | 8,890,812 | -0.22(-4.17%) |
Apr 13, 2009 | 5.506 | 5.520 | 5.079 | 5.293 | 8,349,976 | -0.30(-5.30%) |
Apr 09, 2009 | 5.203 | 5.679 | 5.155 | 5.589 | 8,940,249 | +0.61(+12.33%) |
Apr 08, 2009 | 5.052 | 5.141 | 4.879 | 4.976 | 8,341,216 | -0.06(-1.10%) |
Apr 07, 2009 | 5.258 | 5.258 | 4.907 | 5.031 | 5,617,851 | -0.37(-6.77%) |
Apr 06, 2009 | 5.189 | 5.451 | 5.086 | 5.396 | 8,618,132 | +0.12(+2.22%) |
Apr 03, 2009 | 5.396 | 5.458 | 5.210 | 5.279 | 9,266,422 | -0.12(-2.17%) |
Apr 02, 2009 | 4.962 | 5.506 | 4.948 | 5.396 | 7,688,690 | +0.58(+12.02%) |
Apr 01, 2009 | 4.748 | 4.983 | 4.480 | 4.817 | 8,772,945 | +0.01(+0.14%) |
Mar 31, 2009 | 4.562 | 4.928 | 4.431 | 4.810 | 9,795,620 | +0.19(+4.18%) |
Mar 30, 2009 | 4.969 | 5.038 | 4.369 | 4.617 | 9,326,245 | -0.72(-13.55%) |
Mar 26, 2009 | 5.141 | 5.410 | 5.079 | 5.341 | 7,635,537 | +0.28(+5.44%) |
Mar 25, 2009 | 4.934 | 5.417 | 4.762 | 5.065 | 11,979,197 | +0.12(+2.37%) |
Mar 24, 2009 | 5.086 | 5.169 | 4.721 | 4.948 | 9,605,395 | -0.21(-4.14%) |
Mar 23, 2009 | 4.879 | 5.169 | 4.838 | 5.162 | 14,745,320 | +0.61(+13.48%) |
Mar 20, 2009 | 4.583 | 4.714 | 4.342 | 4.548 | 21,410,952 | +0.13(+2.96%) |
Mar 19, 2009 | 4.149 | 4.721 | 4.149 | 4.418 | 20,077,016 | +0.23(+5.49%) |
Mar 18, 2009 | 3.694 | 4.266 | 3.591 | 4.188 | 14,095,799 | +0.47(+12.53%) |
Mar 17, 2009 | 3.535 | 3.756 | 3.522 | 3.721 | 8,086,470 | +0.13(+3.65%) |
Mar 16, 2009 | 3.604 | 3.825 | 3.522 | 3.591 | 8,979,631 | +0.08(+2.36%) |
Mar 13, 2009 | 3.515 | 3.715 | 3.370 | 3.508 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.225 | 3.618 | 3.163 | 3.563 | 10,147,094 | +0.34(+10.71%) |
Mar 11, 2009 | 3.225 | 3.398 | 3.108 | 3.218 | 12,949,870 | +0.23(+7.60%) |
Mar 10, 2009 | 2.584 | 3.005 | 2.536 | 2.991 | 15,280,593 | +0.46(+18.26%) |
Mar 09, 2009 | 2.619 | 2.688 | 2.509 | 2.529 | 9,645,278 | -0.16(-5.90%) |
Mar 06, 2009 | 2.784 | 2.874 | 2.660 | 2.688 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.143 | 3.191 | 2.722 | 2.764 | 14,496,506 | -0.49(-15.04%) |
Mar 04, 2009 | 3.267 | 3.370 | 3.205 | 3.253 | 9,026,731 | -0.10(-3.08%) |