Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.818 | 7.826 | 7.476 | 7.585 | 8,885,391 | +0.08(+1.00%) |
May 28, 2009 | 7.323 | 7.540 | 7.196 | 7.510 | 11,667,646 | +0.19(+2.66%) |
May 27, 2009 | 7.487 | 7.592 | 7.286 | 7.316 | 12,128,631 | -0.13(-1.81%) |
May 26, 2009 | 7.084 | 7.480 | 7.069 | 7.450 | 9,414,659 | +0.36(+5.06%) |
May 22, 2009 | 7.316 | 7.316 | 7.084 | 7.091 | 4,256,823 | -0.07(-1.04%) |
May 21, 2009 | 7.323 | 7.368 | 7.062 | 7.166 | 8,634,023 | -0.40(-5.24%) |
May 20, 2009 | 7.420 | 7.846 | 7.420 | 7.562 | 22,889,958 | +0.29(+4.01%) |
May 19, 2009 | 7.226 | 7.465 | 7.077 | 7.271 | 8,887,648 | +0.17(+2.42%) |
May 18, 2009 | 6.718 | 7.136 | 6.680 | 7.099 | 9,674,741 | +0.51(+7.71%) |
May 15, 2009 | 6.546 | 6.785 | 6.494 | 6.591 | 8,595,036 | -0.05(-0.79%) |
May 14, 2009 | 6.210 | 6.680 | 6.202 | 6.643 | 8,567,244 | +0.25(+3.98%) |
May 13, 2009 | 6.725 | 6.800 | 6.367 | 6.389 | 11,274,138 | -0.42(-6.15%) |
May 12, 2009 | 7.286 | 7.353 | 6.695 | 6.808 | 13,228,504 | -0.40(-5.60%) |
May 11, 2009 | 7.099 | 7.368 | 7.054 | 7.211 | 8,120,281 | -0.32(-4.27%) |
May 08, 2009 | 7.555 | 7.712 | 7.114 | 7.532 | 11,884,325 | +0.07(+1.00%) |
May 07, 2009 | 7.913 | 8.063 | 7.304 | 7.458 | 18,029,474 | -0.29(-3.76%) |
May 06, 2009 | 7.323 | 7.928 | 7.316 | 7.749 | 25,983,582 | +0.51(+7.02%) |
May 05, 2009 | 7.032 | 7.473 | 6.905 | 7.241 | 25,211,098 | +0.37(+5.33%) |
May 04, 2009 | 5.844 | 6.890 | 5.844 | 6.875 | 23,563,470 | +1.11(+19.17%) |
May 01, 2009 | 5.597 | 5.829 | 5.522 | 5.769 | 7,533,874 | +0.18(+3.21%) |
Apr 30, 2009 | 5.515 | 5.642 | 5.515 | 5.589 | 16,753,370 | +0.10(+1.77%) |
Apr 29, 2009 | 5.455 | 5.754 | 5.380 | 5.492 | 19,441,286 | +0.04(+0.69%) |
Apr 28, 2009 | 5.500 | 5.657 | 5.395 | 5.455 | 14,572,370 | -0.18(-3.18%) |
Apr 27, 2009 | 5.784 | 5.791 | 5.462 | 5.634 | 18,697,374 | -0.44(-7.26%) |
Apr 24, 2009 | 5.873 | 6.180 | 5.829 | 6.075 | 16,435,484 | +0.28(+4.77%) |
Apr 23, 2009 | 5.881 | 5.978 | 5.657 | 5.799 | 13,995,167 | -0.01(-0.13%) |
Apr 22, 2009 | 5.724 | 6.023 | 5.716 | 5.806 | 14,562,491 | -0.01(-0.13%) |
Apr 21, 2009 | 5.612 | 5.941 | 5.447 | 5.814 | 12,290,449 | +0.16(+2.91%) |
Apr 20, 2009 | 6.210 | 6.232 | 5.612 | 5.649 | 15,155,467 | -0.69(-10.95%) |
Apr 17, 2009 | 6.113 | 6.449 | 6.000 | 6.344 | 13,499,216 | +0.20(+3.28%) |
Apr 16, 2009 | 5.978 | 6.247 | 5.829 | 6.142 | 14,765,323 | +0.24(+4.05%) |
Apr 15, 2009 | 5.776 | 5.978 | 5.687 | 5.903 | 9,951,389 | +0.10(+1.67%) |
Apr 14, 2009 | 5.986 | 6.337 | 5.791 | 5.806 | 11,493,963 | -0.27(-4.43%) |
Apr 13, 2009 | 5.687 | 6.142 | 5.687 | 6.075 | 8,812,230 | -0.01(-0.12%) |
Apr 09, 2009 | 5.716 | 6.195 | 5.642 | 6.083 | 12,369,038 | +0.52(+9.41%) |
Apr 08, 2009 | 5.537 | 5.619 | 5.418 | 5.560 | 9,138,837 | +0.06(+1.09%) |
Apr 07, 2009 | 5.462 | 5.575 | 5.283 | 5.500 | 9,403,448 | -0.04(-0.67%) |
Apr 06, 2009 | 5.567 | 5.567 | 5.268 | 5.537 | 9,410,966 | -0.04(-0.80%) |
Apr 03, 2009 | 5.530 | 5.642 | 5.403 | 5.582 | 11,900,310 | +0.01(+0.13%) |
Apr 02, 2009 | 5.216 | 5.941 | 5.216 | 5.575 | 29,441,548 | +0.61(+12.35%) |
Apr 01, 2009 | 4.670 | 5.104 | 4.484 | 4.962 | 15,554,789 | +0.29(+6.24%) |
Mar 31, 2009 | 4.528 | 4.887 | 4.528 | 4.670 | 18,313,888 | +0.18(+3.99%) |
Mar 30, 2009 | 4.614 | 4.663 | 4.259 | 4.491 | 15,832,388 | -0.34(-7.11%) |
Mar 26, 2009 | 4.820 | 4.924 | 4.648 | 4.835 | 12,164,434 | +0.20(+4.35%) |
Mar 25, 2009 | 4.566 | 4.909 | 4.439 | 4.633 | 19,881,402 | +0.12(+2.65%) |
Mar 24, 2009 | 4.177 | 4.708 | 4.101 | 4.513 | 23,885,536 | +0.25(+5.78%) |
Mar 23, 2009 | 4.013 | 4.289 | 4.005 | 4.267 | 21,821,368 | +0.50(+13.29%) |
Mar 20, 2009 | 4.297 | 4.379 | 3.751 | 3.766 | 29,809,080 | -0.72(-16.00%) |
Mar 19, 2009 | 4.573 | 4.738 | 4.297 | 4.484 | 11,716,361 | +0.00(+0.00%) |
Mar 18, 2009 | 4.379 | 4.551 | 4.028 | 4.484 | 13,833,983 | +0.21(+4.90%) |
Mar 17, 2009 | 4.327 | 4.394 | 4.200 | 4.274 | 14,224,176 | +0.01(+0.35%) |
Mar 16, 2009 | 4.596 | 4.678 | 4.252 | 4.259 | 12,591,235 | -0.22(-4.84%) |
Mar 13, 2009 | 4.476 | 4.640 | 4.380 | 4.476 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.691 | 4.409 | 3.594 | 4.356 | 25,383,836 | +0.61(+16.37%) |
Mar 11, 2009 | 3.527 | 3.766 | 3.407 | 3.744 | 27,622,580 | +0.30(+8.68%) |
Mar 10, 2009 | 3.034 | 3.482 | 3.034 | 3.445 | 36,095,160 | +0.44(+14.68%) |
Mar 09, 2009 | 3.004 | 3.273 | 2.944 | 3.004 | 21,853,440 | -0.22(-6.94%) |
Mar 06, 2009 | 3.437 | 3.437 | 3.116 | 3.228 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.789 | 3.789 | 3.153 | 3.355 | 31,665,040 | -0.64(-15.92%) |
Mar 04, 2009 | 4.028 | 4.129 | 3.886 | 3.990 | 12,871,155 | +0.43(+12.18%) |