Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.964 | 7.226 | 6.919 | 6.996 | 26,937,462 | -0.13(-1.80%) |
May 28, 2009 | 7.040 | 7.155 | 6.868 | 7.123 | 25,297,178 | +0.14(+2.01%) |
May 27, 2009 | 7.040 | 7.181 | 6.932 | 6.983 | 34,717,144 | +0.10(+1.49%) |
May 26, 2009 | 6.663 | 6.932 | 6.663 | 6.880 | 20,483,412 | +0.15(+2.18%) |
May 22, 2009 | 6.637 | 6.880 | 6.426 | 6.733 | 17,365,182 | +0.08(+1.15%) |
May 21, 2009 | 6.631 | 6.906 | 6.394 | 6.657 | 20,165,088 | -0.07(-1.05%) |
May 20, 2009 | 6.996 | 6.996 | 6.682 | 6.727 | 23,673,540 | -0.08(-1.13%) |
May 19, 2009 | 6.753 | 6.912 | 6.612 | 6.804 | 26,439,386 | +0.06(+0.85%) |
May 18, 2009 | 6.503 | 6.765 | 6.503 | 6.746 | 18,785,342 | +0.34(+5.29%) |
May 15, 2009 | 6.593 | 6.669 | 6.394 | 6.407 | 22,867,158 | -0.18(-2.72%) |
May 14, 2009 | 6.407 | 6.631 | 6.375 | 6.586 | 25,625,674 | +0.19(+2.90%) |
May 13, 2009 | 6.433 | 6.529 | 5.947 | 6.401 | 23,371,208 | -0.09(-1.38%) |
May 12, 2009 | 6.625 | 6.663 | 6.362 | 6.490 | 34,674,380 | -0.14(-2.12%) |
May 11, 2009 | 6.267 | 6.721 | 6.267 | 6.631 | 31,202,738 | -0.04(-0.67%) |
May 08, 2009 | 6.727 | 6.810 | 6.554 | 6.676 | 28,822,766 | +0.09(+1.36%) |
May 07, 2009 | 7.008 | 7.047 | 6.554 | 6.586 | 48,931,788 | -0.48(-6.79%) |
May 06, 2009 | 6.906 | 7.098 | 6.906 | 7.066 | 42,235,696 | -0.07(-0.99%) |
May 05, 2009 | 7.232 | 7.264 | 7.008 | 7.136 | 61,653,072 | -0.43(-5.74%) |
May 04, 2009 | 7.552 | 7.673 | 7.513 | 7.571 | 74,631,024 | +0.68(+9.83%) |
May 01, 2009 | 6.816 | 6.893 | 6.644 | 6.893 | 30,472,862 | +0.13(+1.99%) |
Apr 30, 2009 | 6.682 | 6.868 | 6.612 | 6.759 | 51,217,736 | +0.31(+4.86%) |
Apr 29, 2009 | 6.235 | 6.587 | 6.171 | 6.446 | 66,647,144 | +0.52(+8.74%) |
Apr 28, 2009 | 5.793 | 5.972 | 5.793 | 5.928 | 21,022,424 | +0.08(+1.42%) |
Apr 27, 2009 | 5.781 | 5.992 | 5.717 | 5.845 | 24,176,782 | +0.04(+0.77%) |
Apr 24, 2009 | 5.902 | 5.998 | 5.761 | 5.800 | 34,631,700 | -0.06(-1.09%) |
Apr 23, 2009 | 5.960 | 6.056 | 5.813 | 5.864 | 33,706,684 | -0.06(-0.97%) |
Apr 22, 2009 | 5.870 | 6.056 | 5.749 | 5.921 | 37,965,552 | +0.05(+0.87%) |
Apr 21, 2009 | 5.857 | 5.992 | 5.761 | 5.870 | 38,395,716 | -0.01(-0.22%) |
Apr 20, 2009 | 6.119 | 6.119 | 5.825 | 5.883 | 35,140,060 | -0.26(-4.17%) |
Apr 17, 2009 | 6.081 | 6.177 | 5.908 | 6.139 | 26,842,754 | +0.01(+0.10%) |
Apr 16, 2009 | 6.107 | 6.228 | 5.960 | 6.132 | 36,526,240 | +0.00(+0.00%) |
Apr 15, 2009 | 6.139 | 6.183 | 6.024 | 6.132 | 26,523,546 | -0.11(-1.74%) |
Apr 14, 2009 | 6.356 | 6.388 | 6.155 | 6.241 | 35,564,456 | -0.14(-2.20%) |
Apr 13, 2009 | 6.330 | 6.407 | 6.107 | 6.382 | 24,078,054 | +0.10(+1.63%) |
Apr 09, 2009 | 6.356 | 6.394 | 6.183 | 6.279 | 34,680,336 | +0.15(+2.40%) |
Apr 08, 2009 | 6.049 | 6.158 | 5.953 | 6.132 | 34,327,348 | +0.10(+1.59%) |
Apr 07, 2009 | 6.292 | 6.292 | 6.004 | 6.036 | 44,878,012 | -0.23(-3.67%) |
Apr 06, 2009 | 6.324 | 6.394 | 6.151 | 6.267 | 35,172,040 | -0.31(-4.76%) |
Apr 03, 2009 | 6.471 | 6.580 | 6.305 | 6.580 | 42,299,872 | +0.03(+0.49%) |
Apr 02, 2009 | 6.158 | 6.612 | 6.132 | 6.548 | 68,976,000 | +0.55(+9.17%) |
Apr 01, 2009 | 5.704 | 6.075 | 5.614 | 5.998 | 41,913,900 | +0.27(+4.80%) |
Mar 31, 2009 | 5.761 | 5.841 | 5.710 | 5.723 | 28,122,844 | +0.04(+0.67%) |
Mar 30, 2009 | 5.774 | 5.870 | 5.602 | 5.685 | 24,292,732 | -0.27(-4.61%) |
Mar 26, 2009 | 5.800 | 5.960 | 5.659 | 5.960 | 34,558,524 | +0.20(+3.44%) |
Mar 25, 2009 | 5.800 | 5.998 | 5.665 | 5.761 | 31,007,966 | -0.06(-1.10%) |
Mar 24, 2009 | 5.870 | 5.934 | 5.800 | 5.825 | 29,888,860 | -0.11(-1.83%) |
Mar 23, 2009 | 5.889 | 5.934 | 5.825 | 5.934 | 42,476,556 | +0.49(+8.92%) |
Mar 20, 2009 | 5.595 | 5.665 | 5.416 | 5.448 | 26,847,860 | -0.18(-3.13%) |
Mar 19, 2009 | 5.697 | 5.755 | 5.525 | 5.624 | 39,089,768 | -0.18(-3.14%) |
Mar 18, 2009 | 5.595 | 5.897 | 5.550 | 5.806 | 43,753,028 | +0.06(+1.11%) |
Mar 17, 2009 | 5.538 | 5.755 | 5.518 | 5.742 | 30,548,038 | +0.16(+2.86%) |
Mar 16, 2009 | 5.685 | 5.755 | 5.550 | 5.582 | 29,612,750 | -0.06(-1.02%) |
Mar 13, 2009 | 5.749 | 5.813 | 5.541 | 5.640 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 5.563 | 5.710 | 5.416 | 5.665 | 35,408,308 | +0.13(+2.31%) |
Mar 11, 2009 | 5.352 | 5.595 | 5.320 | 5.538 | 34,320,300 | +0.19(+3.59%) |
Mar 10, 2009 | 5.116 | 5.371 | 5.071 | 5.346 | 44,843,880 | +0.40(+8.01%) |
Mar 09, 2009 | 5.243 | 5.359 | 4.943 | 4.949 | 49,938,660 | -0.33(-6.18%) |
Mar 06, 2009 | 5.282 | 5.410 | 5.122 | 5.275 | 0 | +0.09(+1.73%) |
Mar 05, 2009 | 5.154 | 5.275 | 5.039 | 5.186 | 33,655,612 | +0.04(+0.87%) |
Mar 04, 2009 | 5.122 | 5.275 | 5.122 | 5.141 | 37,385,208 | +0.37(+7.77%) |