Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.209 | 7.229 | 6.946 | 7.167 | 6,278,677 | +0.19(+2.68%) |
May 28, 2009 | 6.953 | 7.136 | 6.648 | 6.980 | 8,823,132 | +0.05(+0.70%) |
May 27, 2009 | 7.264 | 7.416 | 6.890 | 6.932 | 11,064,614 | -0.32(-4.39%) |
May 26, 2009 | 6.724 | 7.316 | 6.724 | 7.250 | 5,428,482 | +0.36(+5.22%) |
May 22, 2009 | 6.904 | 6.973 | 6.641 | 6.890 | 4,347,475 | +0.02(+0.30%) |
May 21, 2009 | 6.897 | 6.928 | 6.704 | 6.870 | 8,613,839 | -0.13(-1.88%) |
May 20, 2009 | 7.160 | 7.506 | 6.960 | 7.001 | 5,407,349 | -0.08(-1.17%) |
May 19, 2009 | 7.098 | 7.219 | 6.918 | 7.084 | 8,965,730 | -0.01(-0.10%) |
May 18, 2009 | 6.697 | 7.126 | 6.680 | 7.091 | 7,249,893 | +0.49(+7.44%) |
May 15, 2009 | 6.544 | 6.863 | 6.461 | 6.600 | 9,246,217 | +0.06(+0.85%) |
May 14, 2009 | 6.399 | 6.752 | 6.185 | 6.544 | 6,969,344 | +0.15(+2.38%) |
May 13, 2009 | 6.724 | 6.752 | 6.295 | 6.392 | 10,578,352 | -0.54(-7.78%) |
May 12, 2009 | 7.174 | 7.430 | 6.614 | 6.932 | 11,612,581 | -0.12(-1.76%) |
May 11, 2009 | 7.361 | 7.430 | 6.966 | 7.056 | 7,457,800 | -0.44(-5.90%) |
May 08, 2009 | 7.001 | 7.534 | 6.946 | 7.499 | 9,533,706 | +0.61(+8.84%) |
May 07, 2009 | 7.285 | 7.499 | 6.828 | 6.890 | 11,550,527 | -0.37(-5.14%) |
May 06, 2009 | 7.319 | 7.478 | 6.928 | 7.264 | 8,943,710 | +0.01(+0.10%) |
May 05, 2009 | 6.814 | 7.326 | 6.787 | 7.257 | 10,588,370 | +0.43(+6.28%) |
May 04, 2009 | 6.219 | 6.880 | 6.219 | 6.828 | 7,023,587 | +0.61(+9.79%) |
May 01, 2009 | 6.039 | 6.261 | 5.963 | 6.219 | 6,344,605 | +0.09(+1.47%) |
Apr 30, 2009 | 6.378 | 6.565 | 6.067 | 6.129 | 6,578,308 | -0.10(-1.56%) |
Apr 29, 2009 | 5.873 | 6.399 | 5.797 | 6.226 | 9,858,227 | +0.42(+7.14%) |
Apr 28, 2009 | 6.434 | 6.572 | 5.752 | 5.811 | 14,075,796 | -0.93(-13.85%) |
Apr 27, 2009 | 6.890 | 6.987 | 6.614 | 6.745 | 13,226,228 | -0.24(-3.37%) |
Apr 24, 2009 | 6.102 | 7.029 | 6.081 | 6.980 | 16,000,858 | +0.98(+16.24%) |
Apr 23, 2009 | 6.219 | 6.295 | 5.763 | 6.005 | 9,330,013 | -0.21(-3.34%) |
Apr 22, 2009 | 5.500 | 6.359 | 5.472 | 6.212 | 10,175,321 | +0.49(+8.59%) |
Apr 21, 2009 | 5.278 | 5.728 | 5.209 | 5.721 | 8,076,924 | +0.42(+7.82%) |
Apr 20, 2009 | 5.943 | 5.943 | 5.251 | 5.306 | 6,936,992 | -0.68(-11.33%) |
Apr 17, 2009 | 5.929 | 6.074 | 5.839 | 5.984 | 5,630,682 | +0.16(+2.73%) |
Apr 16, 2009 | 5.611 | 5.908 | 5.382 | 5.825 | 7,730,564 | +0.35(+6.31%) |
Apr 15, 2009 | 5.050 | 5.611 | 4.988 | 5.479 | 11,177,423 | +0.39(+7.61%) |
Apr 14, 2009 | 5.341 | 5.382 | 4.912 | 5.092 | 8,856,970 | -0.22(-4.17%) |
Apr 13, 2009 | 5.527 | 5.541 | 5.099 | 5.313 | 8,318,193 | -0.30(-5.30%) |
Apr 09, 2009 | 5.223 | 5.700 | 5.175 | 5.611 | 8,906,218 | +0.62(+12.33%) |
Apr 08, 2009 | 5.071 | 5.161 | 4.898 | 4.995 | 8,309,466 | -0.06(-1.10%) |
Apr 07, 2009 | 5.278 | 5.278 | 4.926 | 5.050 | 5,596,467 | -0.37(-6.77%) |
Apr 06, 2009 | 5.209 | 5.472 | 5.105 | 5.417 | 8,585,328 | +0.12(+2.22%) |
Apr 03, 2009 | 5.417 | 5.479 | 5.230 | 5.299 | 9,231,150 | -0.12(-2.17%) |
Apr 02, 2009 | 4.981 | 5.527 | 4.967 | 5.417 | 7,659,423 | +0.58(+12.02%) |
Apr 01, 2009 | 4.766 | 5.002 | 4.497 | 4.836 | 8,739,552 | +0.01(+0.14%) |
Mar 31, 2009 | 4.580 | 4.946 | 4.448 | 4.829 | 9,758,334 | +0.19(+4.18%) |
Mar 30, 2009 | 4.988 | 5.057 | 4.386 | 4.635 | 9,290,745 | -0.73(-13.55%) |
Mar 26, 2009 | 5.161 | 5.431 | 5.099 | 5.361 | 7,606,473 | +0.28(+5.44%) |
Mar 25, 2009 | 4.953 | 5.438 | 4.780 | 5.085 | 11,933,599 | +0.12(+2.37%) |
Mar 24, 2009 | 5.105 | 5.189 | 4.739 | 4.967 | 9,568,833 | -0.21(-4.14%) |
Mar 23, 2009 | 4.898 | 5.189 | 4.856 | 5.182 | 14,689,193 | +0.62(+13.48%) |
Mar 20, 2009 | 4.600 | 4.732 | 4.358 | 4.566 | 21,329,454 | +0.13(+2.96%) |
Mar 19, 2009 | 4.165 | 4.739 | 4.165 | 4.434 | 20,000,596 | +0.23(+5.49%) |
Mar 18, 2009 | 3.708 | 4.282 | 3.604 | 4.204 | 14,042,145 | +0.47(+12.53%) |
Mar 17, 2009 | 3.549 | 3.770 | 3.535 | 3.736 | 8,055,689 | +0.13(+3.65%) |
Mar 16, 2009 | 3.618 | 3.839 | 3.535 | 3.604 | 8,945,451 | +0.08(+2.36%) |
Mar 13, 2009 | 3.528 | 3.729 | 3.383 | 3.521 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.238 | 3.632 | 3.175 | 3.577 | 10,108,470 | +0.35(+10.71%) |
Mar 11, 2009 | 3.238 | 3.411 | 3.120 | 3.231 | 12,900,577 | +0.23(+7.60%) |
Mar 10, 2009 | 2.594 | 3.016 | 2.546 | 3.002 | 15,222,429 | +0.46(+18.26%) |
Mar 09, 2009 | 2.629 | 2.698 | 2.518 | 2.539 | 9,608,564 | -0.16(-5.90%) |
Mar 06, 2009 | 2.795 | 2.885 | 2.670 | 2.698 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.155 | 3.203 | 2.733 | 2.774 | 14,441,327 | -0.49(-15.04%) |
Mar 04, 2009 | 3.279 | 3.383 | 3.217 | 3.265 | 8,992,372 | -0.10(-3.08%) |