Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.933 | 6.023 | 5.848 | 5.934 | 112,920,040 | -0.06(-1.01%) |
May 28, 2009 | 5.934 | 6.061 | 5.908 | 5.995 | 96,103,576 | +0.06(+1.05%) |
May 27, 2009 | 5.960 | 6.090 | 5.917 | 5.933 | 97,483,824 | -0.02(-0.38%) |
May 26, 2009 | 5.850 | 6.059 | 5.831 | 5.955 | 116,115,704 | +0.06(+0.97%) |
May 22, 2009 | 5.929 | 5.988 | 5.848 | 5.898 | 69,486,736 | -0.01(-0.23%) |
May 21, 2009 | 5.928 | 5.941 | 5.796 | 5.912 | 147,048,976 | -0.08(-1.30%) |
May 20, 2009 | 6.214 | 6.133 | 5.948 | 5.990 | 274,716,800 | -0.33(-5.22%) |
May 19, 2009 | 6.214 | 6.389 | 6.152 | 6.320 | 150,720,368 | +0.15(+2.38%) |
May 18, 2009 | 6.081 | 6.178 | 5.981 | 6.173 | 102,033,536 | +0.12(+2.06%) |
May 15, 2009 | 6.038 | 6.158 | 6.019 | 6.049 | 98,248,776 | +0.01(+0.23%) |
May 14, 2009 | 5.945 | 6.059 | 5.891 | 6.035 | 85,156,120 | +0.12(+2.10%) |
May 13, 2009 | 5.979 | 6.016 | 5.862 | 5.910 | 81,885,416 | -0.11(-1.86%) |
May 12, 2009 | 6.066 | 6.088 | 5.992 | 6.023 | 79,912,680 | -0.03(-0.49%) |
May 11, 2009 | 5.881 | 6.107 | 5.879 | 6.052 | 82,224,216 | +0.06(+1.01%) |
May 08, 2009 | 6.019 | 6.021 | 5.770 | 5.992 | 138,630,352 | +0.06(+1.03%) |
May 07, 2009 | 6.299 | 6.299 | 5.919 | 5.930 | 158,766,272 | -0.35(-5.52%) |
May 06, 2009 | 6.335 | 6.358 | 6.201 | 6.277 | 89,212,728 | -0.08(-1.28%) |
May 05, 2009 | 6.320 | 6.387 | 6.299 | 6.358 | 74,669,760 | -0.06(-0.92%) |
May 04, 2009 | 6.349 | 6.434 | 6.270 | 6.417 | 74,650,136 | +0.11(+1.70%) |
May 01, 2009 | 6.211 | 6.320 | 6.138 | 6.309 | 75,930,736 | +0.09(+1.50%) |
Apr 30, 2009 | 6.354 | 6.461 | 6.172 | 6.216 | 112,322,488 | -0.08(-1.29%) |
Apr 29, 2009 | 6.147 | 6.392 | 6.131 | 6.297 | 81,253,832 | +0.18(+2.91%) |
Apr 28, 2009 | 6.061 | 6.199 | 6.036 | 6.119 | 63,821,096 | -0.01(-0.08%) |
Apr 27, 2009 | 6.069 | 6.252 | 6.057 | 6.125 | 82,152,976 | -0.06(-0.98%) |
Apr 24, 2009 | 6.042 | 6.220 | 6.017 | 6.185 | 103,269,920 | +0.18(+2.99%) |
Apr 23, 2009 | 6.004 | 6.031 | 5.867 | 6.005 | 85,274,768 | +0.01(+0.23%) |
Apr 22, 2009 | 6.002 | 6.140 | 5.978 | 5.992 | 88,841,472 | -0.12(-1.98%) |
Apr 21, 2009 | 5.960 | 6.133 | 5.922 | 6.112 | 82,640,096 | +0.12(+2.02%) |
Apr 20, 2009 | 6.109 | 6.147 | 5.976 | 5.992 | 93,895,664 | -0.28(-4.46%) |
Apr 17, 2009 | 6.296 | 6.320 | 6.097 | 6.271 | 122,919,272 | -0.05(-0.82%) |
Apr 16, 2009 | 6.133 | 6.370 | 6.126 | 6.323 | 122,478,392 | +0.30(+5.02%) |
Apr 15, 2009 | 5.838 | 6.040 | 5.834 | 6.021 | 108,067,568 | +0.13(+2.14%) |
Apr 14, 2009 | 5.846 | 5.934 | 5.831 | 5.895 | 80,057,768 | -0.07(-1.16%) |
Apr 13, 2009 | 5.841 | 6.012 | 5.782 | 5.964 | 75,601,992 | +0.02(+0.26%) |
Apr 09, 2009 | 5.857 | 5.986 | 5.801 | 5.948 | 91,892,904 | +0.24(+4.14%) |
Apr 08, 2009 | 5.788 | 5.841 | 5.637 | 5.712 | 83,037,168 | -0.04(-0.75%) |
Apr 07, 2009 | 5.724 | 5.800 | 5.665 | 5.755 | 80,454,056 | -0.08(-1.33%) |
Apr 06, 2009 | 5.877 | 5.890 | 5.687 | 5.833 | 92,143,616 | -0.07(-1.14%) |
Apr 03, 2009 | 5.815 | 6.031 | 5.815 | 5.900 | 116,229,392 | +0.08(+1.37%) |
Apr 02, 2009 | 5.798 | 6.033 | 5.788 | 5.820 | 133,402,912 | +0.14(+2.46%) |
Apr 01, 2009 | 5.418 | 5.710 | 5.352 | 5.681 | 121,191,504 | +0.14(+2.56%) |
Mar 31, 2009 | 5.615 | 5.668 | 5.532 | 5.539 | 111,084,728 | -0.01(-0.19%) |
Mar 30, 2009 | 5.573 | 5.598 | 5.439 | 5.549 | 164,771,840 | -0.19(-3.25%) |
Mar 26, 2009 | 5.492 | 5.757 | 5.458 | 5.736 | 205,129,024 | +0.38(+7.06%) |
Mar 25, 2009 | 5.354 | 5.442 | 5.207 | 5.357 | 144,331,536 | +0.07(+1.27%) |
Mar 24, 2009 | 5.338 | 5.394 | 5.269 | 5.290 | 106,468,216 | -0.10(-1.83%) |
Mar 23, 2009 | 5.281 | 5.389 | 5.252 | 5.389 | 155,529,856 | +0.40(+8.11%) |
Mar 20, 2009 | 5.064 | 5.181 | 4.958 | 4.984 | 163,535,728 | -0.06(-1.20%) |
Mar 19, 2009 | 5.098 | 5.140 | 5.008 | 5.045 | 111,056,208 | +0.04(+0.72%) |
Mar 18, 2009 | 5.071 | 5.135 | 4.896 | 5.008 | 185,592,688 | -0.13(-2.55%) |
Mar 17, 2009 | 5.055 | 5.140 | 4.993 | 5.140 | 113,438,688 | +0.13(+2.52%) |
Mar 16, 2009 | 5.121 | 5.162 | 4.993 | 5.014 | 102,251,512 | -0.07(-1.46%) |
Mar 13, 2009 | 5.114 | 5.183 | 5.033 | 5.088 | 0 | +0.02(+0.37%) |
Mar 12, 2009 | 4.924 | 5.088 | 4.848 | 5.069 | 139,083,680 | +0.13(+2.55%) |
Mar 11, 2009 | 4.815 | 4.995 | 4.768 | 4.943 | 161,717,856 | +0.28(+6.04%) |
Mar 10, 2009 | 4.502 | 4.684 | 4.421 | 4.661 | 206,423,200 | +0.25(+5.68%) |
Mar 09, 2009 | 4.573 | 4.670 | 4.387 | 4.411 | 177,296,832 | -0.25(-5.37%) |
Mar 06, 2009 | 4.525 | 4.730 | 4.440 | 4.661 | 0 | -0.02(-0.37%) |
Mar 05, 2009 | 4.856 | 4.888 | 4.632 | 4.678 | 174,945,888 | -0.27(-5.48%) |
Mar 04, 2009 | 5.008 | 5.041 | 4.881 | 4.950 | 154,367,232 | +0.11(+2.29%) |