Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.600 | 6.600 | 6.316 | 6.546 | 12,897,271 | +0.35(+5.58%) |
May 28, 2009 | 6.325 | 6.334 | 6.005 | 6.200 | 10,252,118 | +0.01(+0.14%) |
May 27, 2009 | 6.369 | 6.538 | 6.183 | 6.192 | 9,845,010 | -0.19(-2.92%) |
May 26, 2009 | 6.209 | 6.467 | 6.059 | 6.378 | 8,864,266 | +0.16(+2.57%) |
May 22, 2009 | 6.245 | 6.396 | 6.014 | 6.218 | 8,669,641 | +0.08(+1.30%) |
May 21, 2009 | 6.334 | 6.387 | 6.014 | 6.138 | 13,377,584 | -0.32(-4.95%) |
May 20, 2009 | 6.475 | 6.839 | 6.342 | 6.458 | 14,001,891 | +0.05(+0.83%) |
May 19, 2009 | 6.431 | 6.591 | 6.200 | 6.404 | 14,814,690 | -0.09(-1.37%) |
May 18, 2009 | 6.023 | 6.546 | 5.996 | 6.493 | 14,192,410 | +0.55(+9.25%) |
May 15, 2009 | 6.032 | 6.484 | 5.917 | 5.943 | 17,403,228 | -0.12(-2.05%) |
May 14, 2009 | 5.792 | 6.201 | 5.739 | 6.067 | 14,602,958 | +0.28(+4.91%) |
May 13, 2009 | 5.970 | 5.988 | 5.606 | 5.784 | 20,060,616 | -0.47(-7.52%) |
May 12, 2009 | 6.857 | 6.857 | 5.792 | 6.254 | 25,726,654 | -0.51(-7.48%) |
May 11, 2009 | 7.203 | 7.283 | 6.715 | 6.759 | 15,743,477 | -0.82(-10.88%) |
May 08, 2009 | 6.954 | 7.802 | 6.617 | 7.584 | 27,836,514 | +0.63(+9.06%) |
May 07, 2009 | 7.327 | 7.655 | 6.857 | 6.954 | 22,891,252 | -0.12(-1.75%) |
May 06, 2009 | 6.520 | 7.274 | 6.520 | 7.079 | 21,676,996 | +0.58(+8.87%) |
May 05, 2009 | 6.378 | 6.653 | 6.307 | 6.502 | 15,113,445 | +0.12(+1.81%) |
May 04, 2009 | 6.404 | 6.546 | 6.271 | 6.387 | 10,706,120 | +0.01(+0.14%) |
May 01, 2009 | 6.280 | 6.555 | 6.076 | 6.378 | 10,859,959 | +0.13(+2.13%) |
Apr 30, 2009 | 5.863 | 6.786 | 5.748 | 6.245 | 22,086,622 | +0.61(+10.87%) |
Apr 29, 2009 | 5.260 | 5.739 | 5.216 | 5.633 | 12,866,257 | +0.43(+8.36%) |
Apr 28, 2009 | 5.251 | 5.340 | 5.136 | 5.198 | 9,470,357 | -0.13(-2.50%) |
Apr 27, 2009 | 5.429 | 5.535 | 5.269 | 5.331 | 11,266,916 | -0.19(-3.38%) |
Apr 24, 2009 | 5.225 | 5.564 | 5.154 | 5.517 | 10,168,287 | +0.37(+7.24%) |
Apr 23, 2009 | 5.322 | 5.340 | 5.012 | 5.145 | 10,013,036 | -0.11(-2.03%) |
Apr 22, 2009 | 5.251 | 5.535 | 5.021 | 5.251 | 12,817,146 | -0.23(-4.21%) |
Apr 21, 2009 | 5.101 | 5.597 | 5.012 | 5.482 | 12,386,838 | +0.38(+7.48%) |
Apr 20, 2009 | 5.766 | 5.766 | 4.976 | 5.101 | 20,534,318 | -0.84(-14.18%) |
Apr 17, 2009 | 4.959 | 6.067 | 4.834 | 5.943 | 32,986,176 | +0.98(+19.86%) |
Apr 16, 2009 | 4.799 | 5.065 | 4.701 | 4.959 | 7,364,575 | +0.22(+4.68%) |
Apr 15, 2009 | 4.542 | 4.746 | 4.471 | 4.737 | 5,979,164 | +0.15(+3.29%) |
Apr 14, 2009 | 4.799 | 4.923 | 4.462 | 4.586 | 13,025,635 | -0.27(-5.48%) |
Apr 13, 2009 | 4.701 | 4.914 | 4.613 | 4.852 | 6,769,113 | +0.10(+2.05%) |
Apr 09, 2009 | 4.630 | 5.012 | 4.568 | 4.755 | 15,943,908 | +0.29(+6.56%) |
Apr 08, 2009 | 4.302 | 4.542 | 3.992 | 4.462 | 12,792,198 | +0.16(+3.71%) |
Apr 07, 2009 | 4.240 | 4.426 | 4.160 | 4.302 | 8,684,170 | -0.04(-0.82%) |
Apr 06, 2009 | 4.258 | 4.418 | 4.187 | 4.338 | 10,382,065 | +0.04(+0.82%) |
Apr 03, 2009 | 4.196 | 4.497 | 4.001 | 4.302 | 15,496,107 | +0.16(+3.85%) |
Apr 02, 2009 | 3.566 | 4.178 | 3.548 | 4.143 | 21,608,730 | +0.70(+20.36%) |
Apr 01, 2009 | 3.353 | 3.459 | 3.238 | 3.442 | 9,309,311 | +0.04(+1.04%) |
Mar 31, 2009 | 3.415 | 3.504 | 3.238 | 3.406 | 10,601,244 | +0.04(+1.32%) |
Mar 30, 2009 | 3.726 | 3.965 | 3.335 | 3.362 | 18,261,278 | -0.82(-19.53%) |
Mar 26, 2009 | 3.956 | 4.249 | 3.947 | 4.178 | 11,802,214 | +0.28(+7.29%) |
Mar 25, 2009 | 4.080 | 4.258 | 3.752 | 3.894 | 11,304,592 | -0.07(-1.79%) |
Mar 24, 2009 | 3.859 | 4.293 | 3.841 | 3.965 | 13,171,958 | +0.04(+1.13%) |
Mar 23, 2009 | 3.805 | 3.930 | 3.752 | 3.921 | 10,498,232 | +0.33(+9.14%) |
Mar 20, 2009 | 3.841 | 3.850 | 3.331 | 3.593 | 14,008,928 | -0.27(-6.90%) |
Mar 19, 2009 | 3.983 | 3.983 | 3.770 | 3.859 | 11,053,674 | +0.01(+0.31%) |
Mar 18, 2009 | 3.655 | 4.063 | 3.557 | 3.847 | 18,499,516 | +0.17(+4.49%) |
Mar 17, 2009 | 3.548 | 3.699 | 3.424 | 3.681 | 12,665,058 | +0.28(+8.36%) |
Mar 16, 2009 | 3.548 | 3.664 | 3.380 | 3.397 | 10,932,336 | -0.04(-1.29%) |
Mar 13, 2009 | 3.593 | 3.628 | 3.335 | 3.442 | 0 | -0.12(-3.48%) |
Mar 12, 2009 | 3.326 | 3.610 | 3.127 | 3.566 | 19,195,444 | +0.24(+7.20%) |
Mar 11, 2009 | 3.193 | 3.486 | 3.025 | 3.326 | 14,828,524 | +0.18(+5.63%) |
Mar 10, 2009 | 2.812 | 3.309 | 2.732 | 3.149 | 25,345,342 | +0.41(+14.89%) |
Mar 09, 2009 | 2.998 | 2.998 | 2.714 | 2.741 | 11,014,741 | -0.24(-8.04%) |
Mar 06, 2009 | 3.149 | 3.149 | 2.883 | 2.980 | 0 | -0.06(-2.04%) |
Mar 05, 2009 | 3.300 | 3.326 | 2.936 | 3.043 | 18,689,480 | -0.37(-10.91%) |
Mar 04, 2009 | 3.415 | 3.592 | 3.211 | 3.415 | 24,990,112 | -0.12(-3.39%) |