Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.097 | 6.485 | 5.889 | 5.952 | 1,124,075 | -0.13(-2.08%) |
May 28, 2009 | 6.007 | 6.124 | 5.718 | 6.079 | 859,338 | +0.14(+2.28%) |
May 27, 2009 | 6.088 | 6.151 | 5.889 | 5.943 | 850,417 | -0.12(-1.93%) |
May 26, 2009 | 6.052 | 6.304 | 5.952 | 6.061 | 1,225,444 | -0.04(-0.59%) |
May 22, 2009 | 5.962 | 6.205 | 5.860 | 6.097 | 994,828 | +0.16(+2.74%) |
May 21, 2009 | 6.043 | 6.088 | 5.799 | 5.934 | 953,967 | -0.18(-2.95%) |
May 20, 2009 | 6.061 | 6.268 | 5.971 | 6.115 | 1,099,809 | +0.21(+3.51%) |
May 19, 2009 | 5.835 | 6.106 | 5.754 | 5.907 | 777,193 | +0.07(+1.24%) |
May 18, 2009 | 5.529 | 5.853 | 5.511 | 5.835 | 1,184,161 | +0.34(+6.24%) |
May 15, 2009 | 5.700 | 5.835 | 5.456 | 5.493 | 1,193,789 | -0.21(-3.64%) |
May 14, 2009 | 5.763 | 5.921 | 5.655 | 5.700 | 1,225,263 | -0.06(-1.10%) |
May 13, 2009 | 6.106 | 6.214 | 5.673 | 5.763 | 1,819,160 | -0.54(-8.58%) |
May 12, 2009 | 6.160 | 6.394 | 6.034 | 6.304 | 3,484,370 | +0.16(+2.64%) |
May 11, 2009 | 5.673 | 6.277 | 5.664 | 6.142 | 2,376,310 | +0.30(+5.09%) |
May 08, 2009 | 5.682 | 5.853 | 5.547 | 5.844 | 1,464,768 | +0.30(+5.37%) |
May 07, 2009 | 5.754 | 5.790 | 5.456 | 5.547 | 1,412,958 | -0.14(-2.54%) |
May 06, 2009 | 5.601 | 5.835 | 5.493 | 5.691 | 933,999 | +0.14(+2.43%) |
May 05, 2009 | 5.312 | 5.619 | 5.303 | 5.556 | 1,441,508 | +0.17(+3.18%) |
May 04, 2009 | 4.987 | 5.411 | 4.546 | 5.384 | 2,642,848 | +0.51(+10.56%) |
May 01, 2009 | 4.861 | 4.942 | 4.753 | 4.870 | 644,107 | +0.02(+0.37%) |
Apr 30, 2009 | 4.870 | 5.583 | 4.852 | 4.852 | 1,474,562 | +0.01(+0.19%) |
Apr 29, 2009 | 4.546 | 4.897 | 4.518 | 4.843 | 1,043,387 | +0.32(+7.19%) |
Apr 28, 2009 | 4.582 | 4.591 | 4.392 | 4.518 | 750,762 | -0.13(-2.72%) |
Apr 27, 2009 | 4.933 | 4.933 | 4.618 | 4.645 | 1,146,954 | -0.36(-7.21%) |
Apr 24, 2009 | 4.645 | 5.005 | 4.482 | 5.005 | 1,574,529 | +0.38(+8.19%) |
Apr 23, 2009 | 4.455 | 4.663 | 4.203 | 4.627 | 1,796,047 | +0.17(+3.85%) |
Apr 22, 2009 | 4.419 | 4.582 | 4.293 | 4.455 | 2,203,070 | +0.02(+0.41%) |
Apr 21, 2009 | 5.005 | 5.005 | 4.266 | 4.437 | 2,993,627 | -0.84(-15.90%) |
Apr 20, 2009 | 5.844 | 5.844 | 5.231 | 5.276 | 1,982,622 | -0.78(-12.82%) |
Apr 17, 2009 | 5.366 | 6.196 | 5.321 | 6.052 | 1,626,020 | +0.71(+13.34%) |
Apr 16, 2009 | 5.204 | 5.493 | 5.005 | 5.339 | 1,134,185 | +0.16(+3.14%) |
Apr 15, 2009 | 4.888 | 5.384 | 4.852 | 5.177 | 1,267,861 | +0.23(+4.74%) |
Apr 14, 2009 | 4.762 | 5.123 | 4.518 | 4.942 | 1,652,601 | +0.16(+3.40%) |
Apr 13, 2009 | 4.861 | 4.996 | 4.663 | 4.780 | 907,200 | -0.10(-2.03%) |
Apr 09, 2009 | 4.582 | 4.951 | 4.419 | 4.879 | 946,385 | +0.51(+11.78%) |
Apr 08, 2009 | 4.365 | 4.455 | 4.293 | 4.365 | 470,578 | +0.01(+0.21%) |
Apr 07, 2009 | 4.654 | 4.789 | 4.329 | 4.356 | 734,289 | -0.39(-8.17%) |
Apr 06, 2009 | 4.546 | 4.753 | 4.410 | 4.744 | 814,300 | +0.19(+4.16%) |
Apr 03, 2009 | 4.491 | 4.582 | 4.248 | 4.555 | 749,464 | +0.08(+1.81%) |
Apr 02, 2009 | 4.194 | 4.591 | 4.194 | 4.473 | 1,206,525 | +0.36(+8.77%) |
Apr 01, 2009 | 4.077 | 4.194 | 3.937 | 4.113 | 1,236,141 | +0.04(+0.88%) |
Mar 31, 2009 | 4.320 | 4.320 | 4.022 | 4.077 | 1,048,008 | -0.09(-2.16%) |
Mar 30, 2009 | 4.509 | 4.546 | 4.140 | 4.167 | 1,081,111 | -0.32(-7.23%) |
Mar 26, 2009 | 4.149 | 4.491 | 4.095 | 4.491 | 928,886 | +0.37(+8.97%) |
Mar 25, 2009 | 4.122 | 4.419 | 3.977 | 4.122 | 1,722,566 | +0.02(+0.44%) |
Mar 24, 2009 | 4.230 | 4.509 | 4.077 | 4.104 | 2,136,421 | -0.18(-4.21%) |
Mar 23, 2009 | 4.149 | 4.284 | 4.131 | 4.284 | 1,106,421 | +0.30(+7.47%) |
Mar 20, 2009 | 4.077 | 4.086 | 3.734 | 3.986 | 2,250,067 | -0.07(-1.78%) |
Mar 19, 2009 | 4.176 | 4.329 | 3.995 | 4.059 | 1,072,308 | +0.06(+1.58%) |
Mar 18, 2009 | 3.752 | 4.113 | 3.716 | 3.995 | 878,060 | +0.18(+4.73%) |
Mar 17, 2009 | 3.788 | 3.815 | 3.653 | 3.815 | 1,094,917 | +0.11(+2.92%) |
Mar 16, 2009 | 3.869 | 3.923 | 3.671 | 3.707 | 1,772,160 | -0.13(-3.29%) |
Mar 13, 2009 | 3.833 | 3.977 | 3.698 | 3.833 | 0 | +0.09(+2.41%) |
Mar 12, 2009 | 3.445 | 3.923 | 3.166 | 3.743 | 2,825,788 | +0.26(+7.51%) |
Mar 11, 2009 | 3.869 | 3.869 | 3.373 | 3.481 | 2,086,180 | -0.14(-3.74%) |
Mar 10, 2009 | 3.581 | 3.752 | 3.427 | 3.617 | 1,274,654 | +0.10(+2.82%) |
Mar 09, 2009 | 3.626 | 3.905 | 3.508 | 3.517 | 1,270,382 | -0.15(-4.18%) |
Mar 06, 2009 | 3.698 | 3.896 | 3.499 | 3.671 | 0 | -0.01(-0.25%) |
Mar 05, 2009 | 3.815 | 3.878 | 3.490 | 3.680 | 2,783,036 | -0.28(-7.06%) |
Mar 04, 2009 | 3.743 | 4.230 | 3.662 | 3.959 | 1,967,528 | +0.32(+8.93%) |