Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.956 | 7.218 | 6.912 | 6.988 | 26,965,752 | -0.13(-1.80%) |
May 28, 2009 | 7.033 | 7.148 | 6.860 | 7.116 | 25,323,746 | +0.14(+2.01%) |
May 27, 2009 | 7.033 | 7.173 | 6.924 | 6.975 | 34,753,604 | +0.10(+1.49%) |
May 26, 2009 | 6.656 | 6.924 | 6.656 | 6.873 | 20,504,924 | +0.15(+2.18%) |
May 22, 2009 | 6.630 | 6.873 | 6.420 | 6.726 | 17,383,420 | +0.08(+1.15%) |
May 21, 2009 | 6.624 | 6.899 | 6.388 | 6.650 | 20,186,264 | -0.07(-1.05%) |
May 20, 2009 | 6.988 | 6.988 | 6.675 | 6.720 | 23,698,402 | -0.08(-1.13%) |
May 19, 2009 | 6.745 | 6.905 | 6.605 | 6.797 | 26,467,154 | +0.06(+0.85%) |
May 18, 2009 | 6.496 | 6.758 | 6.496 | 6.739 | 18,805,072 | +0.34(+5.29%) |
May 15, 2009 | 6.586 | 6.662 | 6.388 | 6.401 | 22,891,174 | -0.18(-2.72%) |
May 14, 2009 | 6.401 | 6.624 | 6.369 | 6.579 | 25,652,586 | +0.19(+2.90%) |
May 13, 2009 | 6.426 | 6.522 | 5.941 | 6.394 | 23,395,752 | -0.09(-1.38%) |
May 12, 2009 | 6.618 | 6.656 | 6.356 | 6.484 | 34,710,796 | -0.14(-2.12%) |
May 11, 2009 | 6.260 | 6.714 | 6.260 | 6.624 | 31,235,508 | -0.04(-0.67%) |
May 08, 2009 | 6.720 | 6.803 | 6.547 | 6.669 | 28,853,036 | +0.09(+1.36%) |
May 07, 2009 | 7.001 | 7.039 | 6.547 | 6.579 | 48,983,176 | -0.48(-6.79%) |
May 06, 2009 | 6.899 | 7.090 | 6.899 | 7.058 | 42,280,052 | -0.07(-0.99%) |
May 05, 2009 | 7.225 | 7.256 | 7.001 | 7.129 | 61,717,824 | -0.43(-5.74%) |
May 04, 2009 | 7.544 | 7.665 | 7.506 | 7.563 | 74,709,400 | +0.68(+9.83%) |
May 01, 2009 | 6.809 | 6.886 | 6.637 | 6.886 | 30,504,864 | +0.13(+1.99%) |
Apr 30, 2009 | 6.675 | 6.860 | 6.605 | 6.752 | 51,271,524 | +0.31(+4.86%) |
Apr 29, 2009 | 6.228 | 6.580 | 6.164 | 6.439 | 66,717,140 | +0.52(+8.74%) |
Apr 28, 2009 | 5.787 | 5.966 | 5.787 | 5.921 | 21,044,502 | +0.08(+1.42%) |
Apr 27, 2009 | 5.775 | 5.985 | 5.711 | 5.838 | 24,202,174 | +0.04(+0.77%) |
Apr 24, 2009 | 5.896 | 5.992 | 5.755 | 5.794 | 34,668,072 | -0.06(-1.09%) |
Apr 23, 2009 | 5.953 | 6.049 | 5.806 | 5.858 | 33,742,084 | -0.06(-0.97%) |
Apr 22, 2009 | 5.864 | 6.049 | 5.743 | 5.915 | 38,005,424 | +0.05(+0.87%) |
Apr 21, 2009 | 5.851 | 5.985 | 5.755 | 5.864 | 38,436,040 | -0.01(-0.22%) |
Apr 20, 2009 | 6.113 | 6.113 | 5.819 | 5.877 | 35,176,964 | -0.26(-4.17%) |
Apr 17, 2009 | 6.075 | 6.171 | 5.902 | 6.132 | 26,870,946 | +0.01(+0.10%) |
Apr 16, 2009 | 6.100 | 6.222 | 5.953 | 6.126 | 36,564,600 | +0.00(+0.00%) |
Apr 15, 2009 | 6.132 | 6.177 | 6.017 | 6.126 | 26,551,402 | -0.11(-1.74%) |
Apr 14, 2009 | 6.349 | 6.381 | 6.148 | 6.234 | 35,601,804 | -0.14(-2.20%) |
Apr 13, 2009 | 6.324 | 6.401 | 6.100 | 6.375 | 24,103,342 | +0.10(+1.63%) |
Apr 09, 2009 | 6.349 | 6.388 | 6.177 | 6.273 | 34,716,760 | +0.15(+2.40%) |
Apr 08, 2009 | 6.043 | 6.151 | 5.947 | 6.126 | 34,363,396 | +0.10(+1.59%) |
Apr 07, 2009 | 6.286 | 6.286 | 5.998 | 6.030 | 44,925,144 | -0.23(-3.67%) |
Apr 06, 2009 | 6.317 | 6.388 | 6.145 | 6.260 | 35,208,976 | -0.31(-4.76%) |
Apr 03, 2009 | 6.464 | 6.573 | 6.298 | 6.573 | 42,344,296 | +0.03(+0.49%) |
Apr 02, 2009 | 6.151 | 6.605 | 6.126 | 6.541 | 69,048,440 | +0.55(+9.17%) |
Apr 01, 2009 | 5.698 | 6.068 | 5.608 | 5.992 | 41,957,920 | +0.27(+4.80%) |
Mar 31, 2009 | 5.755 | 5.835 | 5.704 | 5.717 | 28,152,378 | +0.04(+0.67%) |
Mar 30, 2009 | 5.768 | 5.864 | 5.596 | 5.679 | 24,318,246 | -0.27(-4.61%) |
Mar 26, 2009 | 5.794 | 5.953 | 5.653 | 5.953 | 34,594,816 | +0.20(+3.44%) |
Mar 25, 2009 | 5.794 | 5.992 | 5.660 | 5.755 | 31,040,532 | -0.06(-1.10%) |
Mar 24, 2009 | 5.864 | 5.928 | 5.794 | 5.819 | 29,920,250 | -0.11(-1.83%) |
Mar 23, 2009 | 5.883 | 5.928 | 5.819 | 5.928 | 42,521,164 | +0.49(+8.92%) |
Mar 20, 2009 | 5.589 | 5.660 | 5.410 | 5.442 | 26,876,056 | -0.18(-3.13%) |
Mar 19, 2009 | 5.691 | 5.749 | 5.519 | 5.618 | 39,130,824 | -0.18(-3.14%) |
Mar 18, 2009 | 5.589 | 5.891 | 5.545 | 5.800 | 43,798,980 | +0.06(+1.11%) |
Mar 17, 2009 | 5.532 | 5.749 | 5.513 | 5.736 | 30,580,120 | +0.16(+2.86%) |
Mar 16, 2009 | 5.679 | 5.749 | 5.545 | 5.577 | 29,643,848 | -0.06(-1.02%) |
Mar 13, 2009 | 5.743 | 5.806 | 5.535 | 5.634 | 0 | -0.03(-0.45%) |
Mar 12, 2009 | 5.557 | 5.704 | 5.410 | 5.660 | 35,445,492 | +0.13(+2.31%) |
Mar 11, 2009 | 5.347 | 5.589 | 5.315 | 5.532 | 34,356,344 | +0.19(+3.59%) |
Mar 10, 2009 | 5.110 | 5.366 | 5.065 | 5.340 | 44,890,976 | +0.40(+8.01%) |
Mar 09, 2009 | 5.238 | 5.353 | 4.938 | 4.944 | 49,991,104 | -0.33(-6.18%) |
Mar 06, 2009 | 5.276 | 5.404 | 5.117 | 5.270 | 0 | +0.09(+1.73%) |
Mar 05, 2009 | 5.149 | 5.270 | 5.034 | 5.180 | 33,690,956 | +0.04(+0.87%) |
Mar 04, 2009 | 5.117 | 5.270 | 5.117 | 5.136 | 37,424,472 | +0.37(+7.77%) |