Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.421 | 6.463 | 6.263 | 6.445 | 2,209,702 | -0.07(-1.12%) |
May 28, 2009 | 6.493 | 6.530 | 6.214 | 6.518 | 2,514,508 | -0.07(-1.01%) |
May 27, 2009 | 6.773 | 6.838 | 6.525 | 6.585 | 2,123,509 | -0.39(-5.65%) |
May 26, 2009 | 6.585 | 7.034 | 6.585 | 6.979 | 2,392,877 | +0.10(+1.41%) |
May 22, 2009 | 6.991 | 7.040 | 6.882 | 6.882 | 2,112,765 | +0.23(+3.47%) |
May 21, 2009 | 6.633 | 6.785 | 6.566 | 6.651 | 2,899,474 | +0.04(+0.64%) |
May 20, 2009 | 6.754 | 6.894 | 6.585 | 6.609 | 3,410,056 | +0.13(+2.06%) |
May 19, 2009 | 6.560 | 6.809 | 6.475 | 6.475 | 3,053,942 | -0.01(-0.09%) |
May 18, 2009 | 6.354 | 6.524 | 6.269 | 6.481 | 2,389,058 | +0.56(+9.54%) |
May 15, 2009 | 5.893 | 6.081 | 5.814 | 5.917 | 2,045,574 | +0.01(+0.21%) |
May 14, 2009 | 5.674 | 5.966 | 5.632 | 5.905 | 3,618,933 | +0.05(+0.83%) |
May 13, 2009 | 5.680 | 5.856 | 5.607 | 5.856 | 4,379,166 | -0.59(-9.13%) |
May 12, 2009 | 6.742 | 6.785 | 6.263 | 6.445 | 4,135,614 | -0.33(-4.92%) |
May 11, 2009 | 6.748 | 6.961 | 6.718 | 6.779 | 2,510,611 | -0.18(-2.62%) |
May 08, 2009 | 6.748 | 7.015 | 6.718 | 6.961 | 3,334,886 | +0.73(+11.79%) |
May 07, 2009 | 6.700 | 6.791 | 6.166 | 6.226 | 4,180,381 | -0.30(-4.56%) |
May 06, 2009 | 6.287 | 6.524 | 6.123 | 6.524 | 3,351,964 | +0.25(+3.97%) |
May 05, 2009 | 6.245 | 6.330 | 6.008 | 6.275 | 2,539,489 | +0.12(+1.97%) |
May 04, 2009 | 6.032 | 6.190 | 6.026 | 6.154 | 2,901,469 | +0.61(+10.94%) |
May 01, 2009 | 5.522 | 5.735 | 5.511 | 5.547 | 2,099,711 | +0.05(+0.88%) |
Apr 30, 2009 | 5.747 | 5.911 | 5.498 | 5.498 | 4,453,078 | +0.27(+5.10%) |
Apr 29, 2009 | 5.110 | 5.286 | 5.061 | 5.231 | 3,994,333 | +0.53(+11.37%) |
Apr 28, 2009 | 4.588 | 4.734 | 4.527 | 4.697 | 2,607,875 | -0.08(-1.65%) |
Apr 27, 2009 | 4.758 | 4.837 | 4.691 | 4.776 | 2,362,381 | -0.21(-4.26%) |
Apr 24, 2009 | 4.982 | 5.001 | 4.885 | 4.988 | 3,185,640 | +0.00(+0.00%) |
Apr 23, 2009 | 4.988 | 5.031 | 4.779 | 4.988 | 3,435,920 | +0.23(+4.85%) |
Apr 22, 2009 | 4.788 | 5.007 | 4.734 | 4.758 | 4,540,928 | -0.10(-2.00%) |
Apr 21, 2009 | 4.424 | 4.910 | 4.424 | 4.855 | 4,160,108 | +0.13(+2.70%) |
Apr 20, 2009 | 4.734 | 4.752 | 4.497 | 4.728 | 3,946,876 | -0.56(-10.67%) |
Apr 17, 2009 | 5.219 | 5.389 | 5.189 | 5.292 | 2,551,783 | +0.01(+0.23%) |
Apr 16, 2009 | 5.431 | 5.431 | 5.122 | 5.280 | 4,219,645 | -0.23(-4.19%) |
Apr 15, 2009 | 5.213 | 5.529 | 5.158 | 5.510 | 5,766,814 | +0.41(+8.10%) |
Apr 14, 2009 | 5.292 | 5.425 | 5.043 | 5.098 | 4,999,327 | -0.25(-4.76%) |
Apr 13, 2009 | 5.104 | 5.529 | 4.970 | 5.353 | 3,451,979 | +0.38(+7.69%) |
Apr 09, 2009 | 4.849 | 5.086 | 4.800 | 4.970 | 5,293,129 | +0.77(+18.35%) |
Apr 08, 2009 | 4.157 | 4.327 | 4.054 | 4.200 | 3,088,376 | +0.19(+4.85%) |
Apr 07, 2009 | 3.963 | 4.101 | 3.914 | 4.005 | 2,405,315 | -0.34(-7.82%) |
Apr 06, 2009 | 4.260 | 4.460 | 4.193 | 4.345 | 2,747,300 | -0.13(-2.85%) |
Apr 03, 2009 | 4.412 | 4.552 | 4.291 | 4.473 | 4,172,948 | +0.41(+10.00%) |
Apr 02, 2009 | 4.030 | 4.248 | 4.005 | 4.066 | 4,766,224 | +0.46(+12.79%) |
Apr 01, 2009 | 3.350 | 3.653 | 3.313 | 3.605 | 2,944,164 | +0.30(+9.19%) |
Mar 31, 2009 | 3.289 | 3.465 | 3.259 | 3.301 | 3,955,510 | +0.02(+0.74%) |
Mar 30, 2009 | 3.277 | 3.283 | 3.131 | 3.277 | 2,677,150 | -0.75(-18.55%) |
Mar 26, 2009 | 4.011 | 4.054 | 3.890 | 4.024 | 2,757,662 | +0.04(+0.91%) |
Mar 25, 2009 | 3.975 | 4.090 | 3.757 | 3.987 | 4,302,827 | +0.35(+9.50%) |
Mar 24, 2009 | 3.920 | 3.987 | 3.641 | 3.641 | 6,065,811 | -0.69(-15.85%) |
Mar 23, 2009 | 4.131 | 4.388 | 4.121 | 4.327 | 4,272,779 | +0.85(+24.43%) |
Mar 20, 2009 | 3.429 | 3.562 | 3.368 | 3.477 | 3,595,150 | +0.27(+8.52%) |
Mar 19, 2009 | 3.435 | 3.465 | 3.204 | 3.204 | 4,747,768 | +0.15(+4.97%) |
Mar 18, 2009 | 2.834 | 3.186 | 2.737 | 3.053 | 4,143,383 | +0.29(+10.55%) |
Mar 17, 2009 | 2.707 | 2.798 | 2.646 | 2.761 | 5,195,482 | +0.18(+7.06%) |
Mar 16, 2009 | 2.713 | 2.761 | 2.561 | 2.579 | 7,888,753 | +0.01(+0.47%) |
Mar 13, 2009 | 2.622 | 2.682 | 2.452 | 2.567 | 0 | +0.06(+2.42%) |
Mar 12, 2009 | 2.264 | 2.537 | 2.209 | 2.506 | 3,377,185 | +0.35(+16.01%) |
Mar 11, 2009 | 2.379 | 2.427 | 2.118 | 2.160 | 4,507,369 | -0.15(-6.56%) |
Mar 10, 2009 | 2.191 | 2.336 | 2.160 | 2.312 | 2,804,534 | +0.43(+22.90%) |
Mar 09, 2009 | 1.869 | 2.027 | 1.863 | 1.881 | 2,636,196 | -0.04(-1.90%) |
Mar 06, 2009 | 1.912 | 1.972 | 1.839 | 1.918 | 0 | -0.05(-2.47%) |
Mar 05, 2009 | 2.088 | 2.142 | 1.948 | 1.966 | 3,202,034 | -0.45(-18.59%) |
Mar 04, 2009 | 2.385 | 2.500 | 2.324 | 2.415 | 3,817,696 | -0.10(-4.10%) |