Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.211 | 7.232 | 6.948 | 7.170 | 6,276,274 | +0.19(+2.68%) |
May 28, 2009 | 6.955 | 7.139 | 6.651 | 6.983 | 8,819,755 | +0.05(+0.70%) |
May 27, 2009 | 7.267 | 7.419 | 6.893 | 6.934 | 11,060,379 | -0.32(-4.39%) |
May 26, 2009 | 6.727 | 7.319 | 6.727 | 7.253 | 5,426,404 | +0.36(+5.22%) |
May 22, 2009 | 6.907 | 6.976 | 6.644 | 6.893 | 4,345,811 | +0.02(+0.30%) |
May 21, 2009 | 6.900 | 6.931 | 6.706 | 6.872 | 8,610,542 | -0.13(-1.88%) |
May 20, 2009 | 7.163 | 7.509 | 6.962 | 7.004 | 5,405,279 | -0.08(-1.17%) |
May 19, 2009 | 7.101 | 7.222 | 6.921 | 7.087 | 8,962,298 | -0.01(-0.10%) |
May 18, 2009 | 6.699 | 7.128 | 6.683 | 7.094 | 7,247,119 | +0.49(+7.44%) |
May 15, 2009 | 6.547 | 6.865 | 6.464 | 6.602 | 9,242,678 | +0.06(+0.85%) |
May 14, 2009 | 6.402 | 6.755 | 6.187 | 6.547 | 6,966,677 | +0.15(+2.38%) |
May 13, 2009 | 6.727 | 6.755 | 6.298 | 6.395 | 10,574,304 | -0.54(-7.78%) |
May 12, 2009 | 7.177 | 7.433 | 6.616 | 6.934 | 11,608,137 | -0.12(-1.76%) |
May 11, 2009 | 7.364 | 7.433 | 6.969 | 7.059 | 7,454,946 | -0.44(-5.90%) |
May 08, 2009 | 7.004 | 7.537 | 6.948 | 7.502 | 9,530,057 | +0.61(+8.84%) |
May 07, 2009 | 7.287 | 7.502 | 6.831 | 6.893 | 11,546,107 | -0.37(-5.14%) |
May 06, 2009 | 7.322 | 7.481 | 6.931 | 7.267 | 8,940,287 | +0.01(+0.10%) |
May 05, 2009 | 6.817 | 7.329 | 6.789 | 7.260 | 10,584,317 | +0.43(+6.28%) |
May 04, 2009 | 6.222 | 6.883 | 6.222 | 6.831 | 7,020,899 | +0.61(+9.79%) |
May 01, 2009 | 6.042 | 6.263 | 5.966 | 6.222 | 6,342,176 | +0.09(+1.47%) |
Apr 30, 2009 | 6.381 | 6.568 | 6.069 | 6.132 | 6,575,790 | -0.10(-1.56%) |
Apr 29, 2009 | 5.876 | 6.402 | 5.800 | 6.229 | 9,854,454 | +0.42(+7.14%) |
Apr 28, 2009 | 6.436 | 6.575 | 5.755 | 5.813 | 14,070,409 | -0.93(-13.85%) |
Apr 27, 2009 | 6.893 | 6.990 | 6.616 | 6.748 | 13,221,165 | -0.24(-3.37%) |
Apr 24, 2009 | 6.104 | 7.031 | 6.083 | 6.983 | 15,994,733 | +0.98(+16.24%) |
Apr 23, 2009 | 6.222 | 6.298 | 5.765 | 6.007 | 9,326,442 | -0.21(-3.34%) |
Apr 22, 2009 | 5.502 | 6.362 | 5.474 | 6.215 | 10,171,427 | +0.49(+8.59%) |
Apr 21, 2009 | 5.280 | 5.730 | 5.211 | 5.723 | 8,073,833 | +0.42(+7.82%) |
Apr 20, 2009 | 5.945 | 5.945 | 5.253 | 5.308 | 6,934,337 | -0.68(-11.33%) |
Apr 17, 2009 | 5.931 | 6.076 | 5.841 | 5.986 | 5,628,527 | +0.16(+2.73%) |
Apr 16, 2009 | 5.613 | 5.910 | 5.384 | 5.827 | 7,727,605 | +0.35(+6.31%) |
Apr 15, 2009 | 5.052 | 5.613 | 4.990 | 5.481 | 11,173,145 | +0.39(+7.61%) |
Apr 14, 2009 | 5.343 | 5.384 | 4.914 | 5.094 | 8,853,580 | -0.22(-4.17%) |
Apr 13, 2009 | 5.530 | 5.543 | 5.101 | 5.315 | 8,315,009 | -0.30(-5.30%) |
Apr 09, 2009 | 5.225 | 5.703 | 5.177 | 5.613 | 8,902,810 | +0.62(+12.33%) |
Apr 08, 2009 | 5.073 | 5.163 | 4.900 | 4.997 | 8,306,286 | -0.06(-1.10%) |
Apr 07, 2009 | 5.280 | 5.280 | 4.928 | 5.052 | 5,594,325 | -0.37(-6.77%) |
Apr 06, 2009 | 5.211 | 5.474 | 5.107 | 5.419 | 8,582,042 | +0.12(+2.22%) |
Apr 03, 2009 | 5.419 | 5.481 | 5.232 | 5.301 | 9,227,617 | -0.12(-2.17%) |
Apr 02, 2009 | 4.983 | 5.530 | 4.969 | 5.419 | 7,656,492 | +0.58(+12.02%) |
Apr 01, 2009 | 4.768 | 5.004 | 4.498 | 4.838 | 8,736,207 | +0.01(+0.14%) |
Mar 31, 2009 | 4.581 | 4.948 | 4.450 | 4.831 | 9,754,599 | +0.19(+4.18%) |
Mar 30, 2009 | 4.990 | 5.059 | 4.388 | 4.637 | 9,287,189 | -0.73(-13.55%) |
Mar 26, 2009 | 5.163 | 5.433 | 5.101 | 5.364 | 7,603,562 | +0.28(+5.44%) |
Mar 25, 2009 | 4.955 | 5.440 | 4.782 | 5.087 | 11,929,031 | +0.12(+2.37%) |
Mar 24, 2009 | 5.107 | 5.190 | 4.741 | 4.969 | 9,565,170 | -0.21(-4.14%) |
Mar 23, 2009 | 4.900 | 5.190 | 4.858 | 5.184 | 14,683,571 | +0.62(+13.48%) |
Mar 20, 2009 | 4.602 | 4.734 | 4.360 | 4.568 | 21,321,290 | +0.13(+2.96%) |
Mar 19, 2009 | 4.166 | 4.741 | 4.166 | 4.436 | 19,992,940 | +0.23(+5.49%) |
Mar 18, 2009 | 3.709 | 4.284 | 3.606 | 4.205 | 14,036,771 | +0.47(+12.53%) |
Mar 17, 2009 | 3.550 | 3.772 | 3.536 | 3.737 | 8,052,606 | +0.13(+3.65%) |
Mar 16, 2009 | 3.619 | 3.841 | 3.536 | 3.606 | 8,942,027 | +0.08(+2.36%) |
Mar 13, 2009 | 3.530 | 3.730 | 3.384 | 3.523 | 0 | -0.06(-1.55%) |
Mar 12, 2009 | 3.239 | 3.633 | 3.177 | 3.578 | 10,104,601 | +0.35(+10.71%) |
Mar 11, 2009 | 3.239 | 3.412 | 3.121 | 3.232 | 12,895,640 | +0.23(+7.60%) |
Mar 10, 2009 | 2.595 | 3.017 | 2.547 | 3.004 | 15,216,603 | +0.46(+18.26%) |
Mar 09, 2009 | 2.630 | 2.699 | 2.519 | 2.540 | 9,604,886 | -0.16(-5.90%) |
Mar 06, 2009 | 2.796 | 2.886 | 2.671 | 2.699 | 0 | -0.08(-2.74%) |
Mar 05, 2009 | 3.156 | 3.204 | 2.734 | 2.775 | 14,435,799 | -0.49(-15.04%) |
Mar 04, 2009 | 3.280 | 3.384 | 3.218 | 3.267 | 8,988,930 | -0.10(-3.08%) |