Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.620 | 6.731 | 6.574 | 6.731 | 34,916,152 | +0.11(+1.61%) |
May 28, 2009 | 6.483 | 6.666 | 6.307 | 6.624 | 45,049,324 | +0.16(+2.48%) |
May 27, 2009 | 6.681 | 6.720 | 6.433 | 6.464 | 49,380,948 | -0.24(-3.53%) |
May 26, 2009 | 6.548 | 6.773 | 6.475 | 6.701 | 38,907,132 | +0.07(+1.04%) |
May 22, 2009 | 6.540 | 6.723 | 6.441 | 6.632 | 33,179,188 | +0.08(+1.22%) |
May 21, 2009 | 6.689 | 6.723 | 6.456 | 6.552 | 36,783,796 | -0.21(-3.16%) |
May 20, 2009 | 6.808 | 7.010 | 6.708 | 6.766 | 30,961,092 | -0.06(-0.90%) |
May 19, 2009 | 6.781 | 6.899 | 6.632 | 6.827 | 37,966,392 | +0.06(+0.96%) |
May 18, 2009 | 6.498 | 6.762 | 6.460 | 6.762 | 41,112,136 | +0.30(+4.67%) |
May 15, 2009 | 6.456 | 6.519 | 6.353 | 6.460 | 35,035,884 | +0.03(+0.42%) |
May 14, 2009 | 6.261 | 6.525 | 6.219 | 6.433 | 46,798,816 | +0.26(+4.14%) |
May 13, 2009 | 6.426 | 6.460 | 6.154 | 6.177 | 43,760,024 | -0.34(-5.27%) |
May 12, 2009 | 6.578 | 6.666 | 6.448 | 6.521 | 24,789,630 | -0.06(-0.93%) |
May 11, 2009 | 6.513 | 6.681 | 6.445 | 6.582 | 29,347,732 | -0.06(-0.86%) |
May 08, 2009 | 6.445 | 6.714 | 6.418 | 6.639 | 45,501,424 | +0.24(+3.82%) |
May 07, 2009 | 6.666 | 6.716 | 6.280 | 6.395 | 51,815,552 | -0.16(-2.39%) |
May 06, 2009 | 6.617 | 6.731 | 6.422 | 6.552 | 54,417,080 | -0.02(-0.23%) |
May 05, 2009 | 6.345 | 6.596 | 6.326 | 6.567 | 52,162,212 | +0.17(+2.69%) |
May 04, 2009 | 6.406 | 6.437 | 6.265 | 6.395 | 32,974,644 | +0.09(+1.39%) |
May 01, 2009 | 6.162 | 6.368 | 6.139 | 6.307 | 37,166,512 | +0.02(+0.24%) |
Apr 30, 2009 | 6.380 | 6.515 | 6.280 | 6.292 | 48,741,508 | +0.00(+0.00%) |
Apr 29, 2009 | 6.212 | 6.418 | 6.170 | 6.292 | 51,944,152 | +0.10(+1.67%) |
Apr 28, 2009 | 6.173 | 6.330 | 6.154 | 6.189 | 55,465,916 | -0.10(-1.64%) |
Apr 27, 2009 | 6.192 | 6.364 | 6.150 | 6.292 | 50,658,560 | -0.12(-1.85%) |
Apr 24, 2009 | 6.341 | 6.471 | 6.143 | 6.410 | 83,820,184 | +0.06(+0.96%) |
Apr 23, 2009 | 6.124 | 6.437 | 6.055 | 6.349 | 158,044,144 | +0.70(+12.45%) |
Apr 22, 2009 | 5.432 | 5.768 | 5.371 | 5.646 | 80,244,432 | +0.19(+3.43%) |
Apr 21, 2009 | 5.291 | 5.470 | 5.222 | 5.459 | 50,516,732 | +0.09(+1.64%) |
Apr 20, 2009 | 5.455 | 5.455 | 5.268 | 5.371 | 35,528,544 | -0.13(-2.29%) |
Apr 17, 2009 | 5.470 | 5.535 | 5.272 | 5.497 | 45,681,656 | -0.01(-0.14%) |
Apr 16, 2009 | 5.612 | 5.623 | 5.367 | 5.505 | 48,828,216 | +0.03(+0.63%) |
Apr 15, 2009 | 5.520 | 5.623 | 5.440 | 5.470 | 63,500,352 | -0.02(-0.42%) |
Apr 14, 2009 | 5.547 | 5.600 | 5.432 | 5.493 | 33,271,344 | -0.10(-1.71%) |
Apr 13, 2009 | 5.589 | 5.623 | 5.493 | 5.589 | 28,479,068 | -0.15(-2.60%) |
Apr 09, 2009 | 5.528 | 5.746 | 5.444 | 5.738 | 45,460,604 | +0.41(+7.67%) |
Apr 08, 2009 | 5.226 | 5.337 | 5.134 | 5.329 | 29,098,650 | +0.14(+2.65%) |
Apr 07, 2009 | 5.314 | 5.321 | 5.176 | 5.192 | 30,893,080 | -0.16(-3.07%) |
Apr 06, 2009 | 5.367 | 5.463 | 5.253 | 5.356 | 33,083,616 | -0.11(-2.03%) |
Apr 03, 2009 | 5.272 | 5.589 | 5.207 | 5.467 | 48,562,132 | +0.27(+5.22%) |
Apr 02, 2009 | 5.161 | 5.341 | 5.027 | 5.195 | 69,805,248 | +0.18(+3.58%) |
Apr 01, 2009 | 4.718 | 5.176 | 4.691 | 5.016 | 64,592,580 | +0.22(+4.54%) |
Mar 31, 2009 | 4.798 | 4.852 | 4.752 | 4.798 | 36,159,232 | +0.03(+0.64%) |
Mar 30, 2009 | 4.813 | 4.878 | 4.668 | 4.768 | 34,258,784 | -0.24(-4.73%) |
Mar 26, 2009 | 4.928 | 5.039 | 4.882 | 5.004 | 34,774,696 | +0.15(+3.15%) |
Mar 25, 2009 | 4.875 | 4.974 | 4.714 | 4.852 | 30,726,848 | +0.03(+0.63%) |
Mar 24, 2009 | 4.928 | 4.962 | 4.790 | 4.821 | 30,030,742 | -0.17(-3.37%) |
Mar 23, 2009 | 4.867 | 4.989 | 4.680 | 4.989 | 36,030,148 | +0.37(+8.02%) |
Mar 20, 2009 | 4.722 | 4.756 | 4.577 | 4.619 | 39,974,576 | -0.06(-1.23%) |
Mar 19, 2009 | 4.726 | 4.729 | 4.599 | 4.676 | 32,406,436 | +0.01(+0.16%) |
Mar 18, 2009 | 4.584 | 4.775 | 4.527 | 4.668 | 32,875,626 | +0.03(+0.66%) |
Mar 17, 2009 | 4.420 | 4.649 | 4.420 | 4.638 | 31,078,018 | +0.22(+5.02%) |
Mar 16, 2009 | 4.584 | 4.611 | 4.408 | 4.416 | 33,845,592 | -0.14(-3.10%) |
Mar 13, 2009 | 4.668 | 4.680 | 4.447 | 4.557 | 42,362,940 | -0.08(-1.73%) |
Mar 12, 2009 | 4.546 | 4.664 | 4.416 | 4.638 | 51,173,112 | +0.19(+4.39%) |
Mar 11, 2009 | 4.301 | 4.489 | 4.202 | 4.443 | 47,293,296 | +0.20(+4.77%) |
Mar 10, 2009 | 4.049 | 4.259 | 3.996 | 4.240 | 48,394,564 | +0.32(+8.08%) |
Mar 09, 2009 | 3.923 | 4.141 | 3.904 | 3.923 | 38,587,468 | -0.06(-1.53%) |
Mar 06, 2009 | 4.026 | 4.049 | 3.786 | 3.984 | 59,827,076 | -0.01(-0.29%) |
Mar 05, 2009 | 4.053 | 4.122 | 3.981 | 3.996 | 59,873,260 | -0.13(-3.24%) |
Mar 04, 2009 | 4.068 | 4.198 | 3.981 | 4.130 | 57,940,228 | +0.12(+2.95%) |