Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.540 | 5.656 | 5.436 | 5.631 | 13,691,432 | +0.13(+2.28%) |
May 28, 2009 | 5.531 | 5.610 | 5.383 | 5.506 | 8,086,357 | -0.06(-1.00%) |
May 27, 2009 | 5.721 | 5.771 | 5.551 | 5.561 | 9,294,180 | -0.17(-2.89%) |
May 26, 2009 | 5.514 | 5.773 | 5.500 | 5.727 | 8,135,658 | +0.18(+3.32%) |
May 22, 2009 | 5.650 | 5.694 | 5.514 | 5.543 | 4,261,292 | -0.04(-0.79%) |
May 21, 2009 | 5.714 | 5.806 | 5.506 | 5.587 | 9,964,164 | -0.16(-2.83%) |
May 20, 2009 | 5.753 | 5.971 | 5.714 | 5.750 | 15,792,559 | +0.09(+1.56%) |
May 19, 2009 | 5.589 | 5.756 | 5.549 | 5.661 | 13,829,248 | +0.12(+2.22%) |
May 18, 2009 | 5.570 | 5.629 | 5.430 | 5.539 | 12,097,833 | +0.04(+0.70%) |
May 15, 2009 | 5.379 | 5.626 | 5.219 | 5.500 | 16,592,785 | +0.20(+3.83%) |
May 14, 2009 | 5.346 | 5.363 | 5.179 | 5.297 | 14,254,995 | -0.08(-1.51%) |
May 13, 2009 | 5.714 | 5.714 | 5.263 | 5.379 | 19,575,702 | -0.38(-6.65%) |
May 12, 2009 | 5.664 | 5.806 | 5.543 | 5.761 | 13,067,417 | +0.10(+1.84%) |
May 11, 2009 | 5.649 | 5.714 | 5.454 | 5.657 | 12,990,123 | -0.09(-1.54%) |
May 08, 2009 | 5.717 | 5.800 | 5.399 | 5.746 | 24,914,868 | +0.04(+0.63%) |
May 07, 2009 | 6.077 | 6.186 | 5.526 | 5.710 | 25,173,056 | -0.43(-7.02%) |
May 06, 2009 | 6.449 | 6.495 | 5.964 | 6.141 | 16,202,983 | -0.30(-4.70%) |
May 05, 2009 | 6.419 | 6.499 | 6.357 | 6.444 | 7,007,685 | +0.02(+0.38%) |
May 04, 2009 | 6.360 | 6.546 | 6.307 | 6.420 | 7,936,501 | +0.07(+1.03%) |
May 01, 2009 | 6.464 | 6.486 | 6.319 | 6.354 | 7,327,690 | -0.12(-1.83%) |
Apr 30, 2009 | 6.474 | 6.707 | 6.451 | 6.473 | 12,246,590 | +0.01(+0.18%) |
Apr 29, 2009 | 6.500 | 6.571 | 6.421 | 6.461 | 17,892,070 | -0.14(-2.06%) |
Apr 28, 2009 | 6.537 | 6.804 | 6.429 | 6.597 | 16,545,276 | -0.03(-0.41%) |
Apr 27, 2009 | 6.277 | 6.686 | 6.231 | 6.624 | 29,344,180 | +0.52(+8.52%) |
Apr 24, 2009 | 6.219 | 6.263 | 6.011 | 6.104 | 30,086,698 | -0.37(-5.71%) |
Apr 23, 2009 | 6.540 | 6.569 | 6.216 | 6.474 | 24,576,208 | -0.08(-1.22%) |
Apr 22, 2009 | 6.583 | 6.831 | 6.476 | 6.554 | 12,685,413 | -0.10(-1.54%) |
Apr 21, 2009 | 7.063 | 7.070 | 6.397 | 6.657 | 23,901,260 | -0.43(-6.07%) |
Apr 20, 2009 | 6.969 | 7.101 | 6.846 | 7.087 | 10,650,269 | +0.11(+1.60%) |
Apr 17, 2009 | 6.871 | 7.016 | 6.787 | 6.976 | 8,985,585 | +0.08(+1.16%) |
Apr 16, 2009 | 6.679 | 6.949 | 6.613 | 6.896 | 9,824,913 | +0.24(+3.61%) |
Apr 15, 2009 | 6.757 | 6.809 | 6.517 | 6.656 | 10,912,832 | -0.17(-2.53%) |
Apr 14, 2009 | 6.947 | 6.971 | 6.780 | 6.829 | 16,957,360 | -0.23(-3.28%) |
Apr 13, 2009 | 6.707 | 7.177 | 6.629 | 7.060 | 26,653,192 | +0.35(+5.26%) |
Apr 09, 2009 | 6.363 | 6.713 | 6.314 | 6.707 | 13,816,291 | +0.38(+6.03%) |
Apr 08, 2009 | 6.301 | 6.381 | 6.274 | 6.326 | 6,576,422 | +0.08(+1.33%) |
Apr 07, 2009 | 6.350 | 6.414 | 6.227 | 6.243 | 8,216,382 | -0.11(-1.80%) |
Apr 06, 2009 | 6.141 | 6.377 | 6.100 | 6.357 | 12,506,717 | +0.20(+3.32%) |
Apr 03, 2009 | 6.153 | 6.264 | 6.081 | 6.153 | 7,215,151 | -0.01(-0.14%) |
Apr 02, 2009 | 6.253 | 6.276 | 6.141 | 6.161 | 11,048,618 | +0.04(+0.61%) |
Apr 01, 2009 | 6.111 | 6.283 | 6.017 | 6.124 | 10,427,396 | -0.01(-0.12%) |
Mar 31, 2009 | 6.030 | 6.281 | 5.953 | 6.131 | 12,717,851 | +0.13(+2.12%) |
Mar 30, 2009 | 5.644 | 6.049 | 5.579 | 6.004 | 19,396,258 | +0.04(+0.67%) |
Mar 26, 2009 | 5.959 | 6.055 | 5.913 | 5.964 | 14,459,766 | +0.03(+0.46%) |
Mar 25, 2009 | 6.176 | 6.257 | 5.771 | 5.937 | 18,686,422 | -0.27(-4.28%) |
Mar 24, 2009 | 6.146 | 6.346 | 6.136 | 6.203 | 12,204,534 | +0.00(+0.05%) |
Mar 23, 2009 | 6.059 | 6.200 | 5.800 | 6.200 | 14,586,998 | +0.25(+4.20%) |
Mar 20, 2009 | 5.973 | 6.037 | 5.820 | 5.950 | 13,113,568 | +0.02(+0.34%) |
Mar 19, 2009 | 6.064 | 6.064 | 5.891 | 5.930 | 12,111,287 | -0.02(-0.26%) |
Mar 18, 2009 | 5.814 | 6.064 | 5.736 | 5.946 | 16,355,359 | +0.12(+2.03%) |
Mar 17, 2009 | 5.536 | 5.827 | 5.444 | 5.827 | 11,903,254 | +0.30(+5.51%) |
Mar 16, 2009 | 5.669 | 5.764 | 5.511 | 5.523 | 12,023,297 | -0.10(-1.80%) |
Mar 13, 2009 | 5.704 | 5.714 | 5.540 | 5.624 | 9,539,383 | -0.08(-1.48%) |
Mar 12, 2009 | 5.259 | 5.714 | 5.214 | 5.709 | 14,080,121 | +0.35(+6.59%) |
Mar 11, 2009 | 5.513 | 5.550 | 5.286 | 5.356 | 11,029,942 | -0.14(-2.62%) |
Mar 10, 2009 | 5.601 | 5.684 | 5.457 | 5.500 | 16,337,271 | +0.00(+0.00%) |
Mar 09, 2009 | 5.459 | 5.696 | 5.434 | 5.500 | 11,849,298 | +0.05(+0.84%) |
Mar 06, 2009 | 5.497 | 5.543 | 5.273 | 5.454 | 8,729,644 | +0.04(+0.74%) |
Mar 05, 2009 | 5.246 | 5.520 | 5.240 | 5.414 | 11,335,064 | +0.03(+0.50%) |
Mar 04, 2009 | 5.297 | 5.459 | 5.156 | 5.387 | 14,489,404 | +0.48(+9.78%) |