Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.592 | 5.751 | 5.527 | 5.750 | 8,826,506 | +0.10(+1.69%) |
May 28, 2009 | 5.475 | 5.682 | 5.429 | 5.655 | 11,411,226 | +0.20(+3.75%) |
May 27, 2009 | 5.592 | 5.671 | 5.426 | 5.450 | 18,987,822 | -0.22(-3.94%) |
May 26, 2009 | 5.192 | 5.687 | 5.170 | 5.674 | 18,831,774 | +0.39(+7.43%) |
May 22, 2009 | 5.153 | 5.363 | 5.093 | 5.281 | 13,729,507 | +0.17(+3.25%) |
May 21, 2009 | 4.802 | 5.143 | 4.799 | 5.115 | 19,792,492 | +0.25(+5.21%) |
May 20, 2009 | 5.006 | 5.061 | 4.848 | 4.862 | 19,458,012 | -0.02(-0.34%) |
May 19, 2009 | 5.175 | 5.186 | 4.837 | 4.878 | 20,514,898 | -0.24(-4.68%) |
May 18, 2009 | 4.916 | 5.121 | 4.916 | 5.118 | 24,545,104 | +0.25(+5.09%) |
May 15, 2009 | 4.955 | 5.004 | 4.837 | 4.870 | 16,843,064 | -0.02(-0.39%) |
May 14, 2009 | 4.807 | 4.963 | 4.769 | 4.889 | 15,619,158 | +0.09(+1.82%) |
May 13, 2009 | 4.979 | 4.985 | 4.794 | 4.802 | 21,031,508 | -0.26(-5.11%) |
May 12, 2009 | 5.295 | 5.311 | 4.982 | 5.061 | 20,419,886 | -0.20(-3.73%) |
May 11, 2009 | 5.415 | 5.488 | 5.249 | 5.257 | 14,925,433 | -0.29(-5.30%) |
May 08, 2009 | 5.469 | 5.570 | 5.336 | 5.551 | 23,557,200 | +0.09(+1.70%) |
May 07, 2009 | 5.894 | 5.894 | 5.221 | 5.458 | 29,123,432 | -0.43(-7.27%) |
May 06, 2009 | 5.502 | 5.938 | 5.502 | 5.886 | 20,839,776 | +0.41(+7.51%) |
May 05, 2009 | 5.483 | 5.636 | 5.415 | 5.475 | 11,282,405 | -0.07(-1.28%) |
May 04, 2009 | 5.341 | 5.589 | 5.276 | 5.546 | 12,883,862 | +0.27(+5.17%) |
May 01, 2009 | 5.186 | 5.393 | 5.178 | 5.273 | 10,975,891 | +0.04(+0.68%) |
Apr 30, 2009 | 5.175 | 5.393 | 5.175 | 5.238 | 16,671,218 | +0.13(+2.51%) |
Apr 29, 2009 | 5.042 | 5.115 | 4.963 | 5.110 | 10,549,257 | +0.16(+3.30%) |
Apr 28, 2009 | 5.017 | 5.096 | 4.936 | 4.946 | 11,676,734 | -0.15(-2.99%) |
Apr 27, 2009 | 5.080 | 5.211 | 5.050 | 5.099 | 8,144,735 | -0.10(-1.99%) |
Apr 24, 2009 | 5.107 | 5.287 | 5.014 | 5.202 | 15,648,063 | +0.04(+0.84%) |
Apr 23, 2009 | 5.080 | 5.219 | 4.982 | 5.159 | 13,676,636 | +0.16(+3.27%) |
Apr 22, 2009 | 4.949 | 5.159 | 4.908 | 4.995 | 17,024,286 | -0.04(-0.81%) |
Apr 21, 2009 | 4.903 | 5.053 | 4.797 | 5.036 | 20,531,010 | +0.11(+2.27%) |
Apr 20, 2009 | 5.306 | 5.339 | 4.925 | 4.925 | 13,357,573 | -0.47(-8.69%) |
Apr 17, 2009 | 5.192 | 5.461 | 5.192 | 5.393 | 12,838,719 | +0.00(+0.05%) |
Apr 16, 2009 | 5.448 | 5.480 | 5.151 | 5.390 | 22,218,774 | +0.05(+0.87%) |
Apr 15, 2009 | 5.437 | 5.505 | 5.164 | 5.344 | 24,385,554 | -0.20(-3.54%) |
Apr 14, 2009 | 5.813 | 5.900 | 5.535 | 5.540 | 15,270,027 | -0.60(-9.72%) |
Apr 13, 2009 | 5.807 | 6.158 | 5.791 | 6.137 | 15,017,449 | +0.15(+2.46%) |
Apr 09, 2009 | 5.665 | 5.990 | 5.573 | 5.990 | 13,837,170 | +0.43(+7.79%) |
Apr 08, 2009 | 5.379 | 5.557 | 5.379 | 5.557 | 11,381,297 | +0.16(+3.03%) |
Apr 07, 2009 | 5.535 | 5.608 | 5.393 | 5.393 | 11,745,180 | -0.26(-4.62%) |
Apr 06, 2009 | 5.611 | 5.712 | 5.516 | 5.655 | 12,399,206 | -0.15(-2.58%) |
Apr 03, 2009 | 5.529 | 5.826 | 5.279 | 5.804 | 16,224,954 | +0.37(+6.76%) |
Apr 02, 2009 | 5.303 | 5.516 | 5.303 | 5.437 | 12,937,581 | +0.28(+5.33%) |
Apr 01, 2009 | 5.025 | 5.251 | 5.025 | 5.162 | 15,330,244 | -0.17(-3.22%) |
Mar 31, 2009 | 5.121 | 5.404 | 5.039 | 5.333 | 14,357,812 | +0.34(+6.70%) |
Mar 30, 2009 | 5.273 | 5.360 | 4.998 | 4.998 | 14,191,819 | -0.66(-11.61%) |
Mar 26, 2009 | 5.802 | 5.802 | 5.535 | 5.655 | 20,269,530 | -0.06(-1.00%) |
Mar 25, 2009 | 5.848 | 5.919 | 5.420 | 5.712 | 19,220,700 | -0.04(-0.62%) |
Mar 24, 2009 | 6.341 | 6.406 | 5.734 | 5.747 | 20,580,398 | -0.74(-11.42%) |
Mar 23, 2009 | 6.153 | 6.537 | 5.859 | 6.488 | 16,722,467 | +0.74(+12.89%) |
Mar 20, 2009 | 5.987 | 5.987 | 5.723 | 5.747 | 11,985,073 | -0.00(-0.05%) |
Mar 19, 2009 | 6.148 | 6.216 | 5.744 | 5.750 | 16,227,414 | -0.39(-6.30%) |
Mar 18, 2009 | 5.992 | 6.213 | 5.878 | 6.137 | 23,846,748 | +0.01(+0.22%) |
Mar 17, 2009 | 5.736 | 6.129 | 5.655 | 6.123 | 15,704,561 | +0.38(+6.69%) |
Mar 16, 2009 | 6.178 | 6.210 | 5.698 | 5.739 | 15,414,770 | -0.33(-5.39%) |
Mar 13, 2009 | 6.483 | 6.483 | 6.020 | 6.066 | 16,496,778 | -0.45(-6.94%) |
Mar 12, 2009 | 6.208 | 6.526 | 5.979 | 6.518 | 18,447,908 | +0.10(+1.53%) |
Mar 11, 2009 | 5.979 | 6.502 | 5.862 | 6.420 | 17,286,144 | +0.28(+4.57%) |
Mar 10, 2009 | 5.592 | 6.139 | 5.478 | 6.139 | 20,112,336 | +0.75(+14.01%) |
Mar 09, 2009 | 5.320 | 5.499 | 5.162 | 5.385 | 13,241,881 | +0.13(+2.49%) |
Mar 06, 2009 | 5.164 | 5.284 | 5.020 | 5.254 | 19,411,170 | +0.14(+2.66%) |
Mar 05, 2009 | 5.284 | 5.374 | 5.031 | 5.118 | 13,478,302 | -0.32(-5.81%) |
Mar 04, 2009 | 5.167 | 5.584 | 5.132 | 5.434 | 11,326,054 | +0.02(+0.45%) |