Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.790 | 6.880 | 6.650 | 6.800 | 6,267,214 | +0.04(+0.59%) |
May 28, 2009 | 6.870 | 6.910 | 6.560 | 6.760 | 7,871,456 | -0.02(-0.29%) |
May 27, 2009 | 6.830 | 6.940 | 6.750 | 6.780 | 7,341,869 | -0.15(-2.16%) |
May 26, 2009 | 6.740 | 7.040 | 6.630 | 6.930 | 9,721,982 | +0.15(+2.21%) |
May 22, 2009 | 6.820 | 6.960 | 6.720 | 6.780 | 4,174,906 | -0.04(-0.59%) |
May 21, 2009 | 6.820 | 6.885 | 6.680 | 6.820 | 13,357,821 | -0.08(-1.16%) |
May 20, 2009 | 6.810 | 7.140 | 6.800 | 6.900 | 11,599,484 | +0.14(+2.07%) |
May 19, 2009 | 6.680 | 6.830 | 6.570 | 6.760 | 4,926,006 | +0.22(+3.36%) |
May 18, 2009 | 6.280 | 6.550 | 6.270 | 6.540 | 4,862,940 | +0.31(+4.98%) |
May 15, 2009 | 6.330 | 6.480 | 6.150 | 6.230 | 7,355,340 | -0.09(-1.42%) |
May 14, 2009 | 5.960 | 6.450 | 5.880 | 6.320 | 8,206,548 | +0.36(+6.04%) |
May 13, 2009 | 6.040 | 6.150 | 5.860 | 5.960 | 6,048,841 | -0.16(-2.61%) |
May 12, 2009 | 6.650 | 6.650 | 6.020 | 6.120 | 9,360,537 | -0.37(-5.70%) |
May 11, 2009 | 6.600 | 6.630 | 6.420 | 6.490 | 6,153,589 | -0.20(-2.99%) |
May 08, 2009 | 6.730 | 6.730 | 6.440 | 6.690 | 9,537,385 | +0.17(+2.61%) |
May 07, 2009 | 6.770 | 6.840 | 6.520 | 6.520 | 11,399,065 | -0.17(-2.54%) |
May 06, 2009 | 6.610 | 6.710 | 6.380 | 6.690 | 12,429,652 | +0.17(+2.61%) |
May 05, 2009 | 6.570 | 6.670 | 6.450 | 6.520 | 8,309,079 | -0.04(-0.61%) |
May 04, 2009 | 6.550 | 6.600 | 6.410 | 6.560 | 7,776,605 | +0.12(+1.86%) |
May 01, 2009 | 6.150 | 6.490 | 6.150 | 6.440 | 7,918,168 | +0.33(+5.40%) |
Apr 30, 2009 | 5.980 | 6.330 | 5.980 | 6.110 | 7,390,275 | +0.21(+3.56%) |
Apr 29, 2009 | 5.730 | 6.100 | 5.700 | 5.900 | 7,361,831 | +0.20(+3.51%) |
Apr 28, 2009 | 5.540 | 5.770 | 5.515 | 5.700 | 5,731,228 | +0.09(+1.60%) |
Apr 27, 2009 | 5.800 | 5.820 | 5.520 | 5.610 | 8,257,634 | -0.34(-5.71%) |
Apr 24, 2009 | 5.910 | 6.140 | 5.760 | 5.950 | 8,248,569 | +0.21(+3.66%) |
Apr 23, 2009 | 5.600 | 5.800 | 5.310 | 5.740 | 12,366,290 | +0.07(+1.23%) |
Apr 22, 2009 | 5.490 | 5.930 | 5.472 | 5.670 | 8,053,390 | +0.11(+1.98%) |
Apr 21, 2009 | 5.320 | 5.760 | 5.320 | 5.560 | 7,279,609 | +0.20(+3.73%) |
Apr 20, 2009 | 5.810 | 5.820 | 5.320 | 5.360 | 5,666,792 | -0.56(-9.46%) |
Apr 17, 2009 | 5.780 | 5.970 | 5.650 | 5.920 | 5,367,132 | +0.17(+2.96%) |
Apr 16, 2009 | 5.480 | 5.800 | 5.400 | 5.750 | 4,886,778 | +0.31(+5.70%) |
Apr 15, 2009 | 5.330 | 5.450 | 5.220 | 5.440 | 4,166,846 | +0.08(+1.49%) |
Apr 14, 2009 | 5.280 | 5.470 | 5.200 | 5.360 | 4,736,871 | +0.03(+0.56%) |
Apr 13, 2009 | 5.450 | 5.450 | 5.160 | 5.330 | 6,167,135 | -0.13(-2.38%) |
Apr 09, 2009 | 4.980 | 5.480 | 4.980 | 5.460 | 9,288,473 | +0.56(+11.43%) |
Apr 08, 2009 | 4.810 | 4.970 | 4.700 | 4.900 | 7,226,696 | +0.20(+4.26%) |
Apr 07, 2009 | 4.780 | 4.860 | 4.670 | 4.700 | 5,707,029 | -0.16(-3.29%) |
Apr 06, 2009 | 4.990 | 4.990 | 4.710 | 4.860 | 8,260,840 | -0.14(-2.80%) |
Apr 03, 2009 | 4.980 | 5.060 | 4.820 | 5.000 | 7,323,776 | +0.02(+0.40%) |
Apr 02, 2009 | 4.850 | 5.210 | 4.780 | 4.980 | 8,956,101 | +0.23(+4.84%) |
Apr 01, 2009 | 4.650 | 4.800 | 4.500 | 4.750 | 5,546,257 | +0.20(+4.40%) |
Mar 31, 2009 | 4.730 | 4.740 | 4.540 | 4.550 | 7,309,256 | -0.04(-0.87%) |
Mar 30, 2009 | 4.970 | 5.000 | 4.520 | 4.590 | 8,217,743 | -0.72(-13.56%) |
Mar 26, 2009 | 4.940 | 5.310 | 4.940 | 5.310 | 8,243,431 | +0.43(+8.81%) |
Mar 25, 2009 | 4.700 | 5.060 | 4.700 | 4.880 | 8,282,572 | +0.23(+4.95%) |
Mar 24, 2009 | 4.700 | 4.850 | 4.550 | 4.650 | 7,066,037 | -0.12(-2.52%) |
Mar 23, 2009 | 4.560 | 4.770 | 4.520 | 4.770 | 7,606,354 | +0.43(+9.91%) |
Mar 20, 2009 | 4.890 | 5.000 | 4.250 | 4.340 | 15,731,248 | -1.00(-18.73%) |
Mar 19, 2009 | 5.440 | 5.510 | 5.300 | 5.340 | 5,136,975 | -0.04(-0.74%) |
Mar 18, 2009 | 5.160 | 5.480 | 5.050 | 5.380 | 5,473,537 | +0.19(+3.66%) |
Mar 17, 2009 | 5.200 | 5.200 | 5.000 | 5.190 | 5,701,396 | +0.07(+1.37%) |
Mar 16, 2009 | 5.250 | 5.350 | 5.120 | 5.120 | 5,253,802 | -0.07(-1.35%) |
Mar 13, 2009 | 5.020 | 5.300 | 5.000 | 5.190 | 0 | +0.20(+4.01%) |
Mar 12, 2009 | 4.690 | 5.020 | 4.660 | 4.990 | 6,314,769 | +0.21(+4.39%) |
Mar 11, 2009 | 4.800 | 5.010 | 4.670 | 4.780 | 5,307,148 | +0.01(+0.21%) |
Mar 10, 2009 | 4.240 | 4.800 | 4.150 | 4.770 | 10,244,334 | +0.60(+14.39%) |
Mar 09, 2009 | 4.220 | 4.420 | 4.120 | 4.170 | 7,043,677 | -0.11(-2.57%) |
Mar 06, 2009 | 4.490 | 4.580 | 4.180 | 4.280 | 0 | -0.17(-3.82%) |
Mar 05, 2009 | 4.710 | 4.740 | 4.330 | 4.450 | 7,326,585 | -0.35(-7.29%) |
Mar 04, 2009 | 4.680 | 4.910 | 4.520 | 4.800 | 6,112,279 | +0.05(+1.05%) |