Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 4.850 | 5.124 | 4.789 | 5.124 | 45,820,108 | +0.27(+5.64%) |
May 28, 2009 | 5.000 | 5.000 | 4.762 | 4.850 | 26,603,912 | -0.05(-1.08%) |
May 27, 2009 | 5.538 | 5.609 | 4.833 | 4.903 | 31,639,272 | -0.61(-11.04%) |
May 26, 2009 | 5.459 | 5.613 | 5.424 | 5.512 | 11,579,551 | +0.03(+0.48%) |
May 22, 2009 | 5.626 | 5.759 | 5.415 | 5.485 | 10,646,502 | -0.21(-3.72%) |
May 21, 2009 | 5.556 | 5.812 | 5.556 | 5.697 | 9,362,645 | -0.01(-0.15%) |
May 20, 2009 | 6.103 | 6.138 | 5.662 | 5.706 | 11,123,653 | -0.11(-1.97%) |
May 19, 2009 | 5.997 | 6.085 | 5.812 | 5.820 | 8,499,347 | -0.16(-2.65%) |
May 18, 2009 | 5.706 | 5.979 | 5.565 | 5.979 | 8,364,736 | +0.40(+7.11%) |
May 15, 2009 | 5.573 | 5.812 | 5.494 | 5.582 | 13,494,881 | -0.04(-0.63%) |
May 14, 2009 | 5.556 | 5.979 | 5.415 | 5.618 | 16,776,435 | +0.03(+0.47%) |
May 13, 2009 | 5.653 | 5.803 | 5.538 | 5.591 | 10,580,524 | -0.26(-4.37%) |
May 12, 2009 | 6.120 | 6.226 | 5.697 | 5.847 | 10,643,948 | -0.25(-4.05%) |
May 11, 2009 | 5.970 | 6.297 | 5.847 | 6.094 | 9,161,012 | -0.04(-0.72%) |
May 08, 2009 | 6.252 | 6.323 | 5.900 | 6.138 | 10,717,941 | +0.03(+0.43%) |
May 07, 2009 | 6.623 | 6.623 | 5.944 | 6.111 | 14,723,568 | -0.35(-5.47%) |
May 06, 2009 | 6.790 | 6.949 | 6.341 | 6.465 | 14,628,068 | -0.18(-2.64%) |
May 05, 2009 | 6.305 | 6.658 | 6.200 | 6.641 | 23,330,646 | +0.45(+7.27%) |
May 04, 2009 | 6.173 | 6.200 | 6.147 | 6.191 | 22,729,708 | +0.53(+9.35%) |
May 01, 2009 | 5.538 | 5.776 | 5.512 | 5.662 | 13,222,900 | +0.22(+4.05%) |
Apr 30, 2009 | 5.697 | 5.706 | 5.379 | 5.441 | 21,631,992 | -0.04(-0.80%) |
Apr 29, 2009 | 5.609 | 5.732 | 5.424 | 5.485 | 30,466,330 | +0.12(+2.30%) |
Apr 28, 2009 | 5.600 | 6.129 | 5.274 | 5.362 | 36,062,120 | -0.59(-9.93%) |
Apr 27, 2009 | 6.014 | 6.173 | 5.424 | 5.953 | 35,919,956 | -1.00(-14.34%) |
Apr 24, 2009 | 7.170 | 7.170 | 6.905 | 6.949 | 10,200,703 | -0.11(-1.50%) |
Apr 23, 2009 | 6.879 | 7.293 | 6.773 | 7.055 | 18,486,828 | +0.31(+4.58%) |
Apr 22, 2009 | 6.949 | 7.267 | 6.526 | 6.746 | 19,589,022 | -0.39(-5.44%) |
Apr 21, 2009 | 6.103 | 7.187 | 5.997 | 7.134 | 21,672,184 | +1.13(+18.80%) |
Apr 20, 2009 | 6.341 | 6.394 | 5.935 | 6.006 | 12,048,994 | -0.45(-6.97%) |
Apr 17, 2009 | 6.367 | 6.535 | 6.305 | 6.455 | 8,088,521 | +0.04(+0.55%) |
Apr 16, 2009 | 6.535 | 6.579 | 6.208 | 6.420 | 15,480,924 | +0.00(+0.00%) |
Apr 15, 2009 | 6.058 | 6.596 | 5.819 | 6.420 | 25,180,582 | +0.25(+4.00%) |
Apr 14, 2009 | 6.561 | 6.596 | 6.023 | 6.173 | 13,716,601 | -0.45(-6.79%) |
Apr 13, 2009 | 6.411 | 6.649 | 6.314 | 6.623 | 12,278,215 | +0.11(+1.62%) |
Apr 09, 2009 | 6.332 | 6.561 | 6.244 | 6.517 | 15,852,668 | +0.42(+6.95%) |
Apr 08, 2009 | 5.926 | 6.173 | 5.926 | 6.094 | 10,065,684 | +0.22(+3.75%) |
Apr 07, 2009 | 6.023 | 6.164 | 5.732 | 5.873 | 10,553,246 | -0.25(-4.03%) |
Apr 06, 2009 | 5.732 | 6.314 | 5.732 | 6.120 | 16,222,348 | +0.26(+4.52%) |
Apr 03, 2009 | 5.767 | 5.979 | 5.556 | 5.856 | 11,427,626 | +0.17(+2.95%) |
Apr 02, 2009 | 5.300 | 5.847 | 5.265 | 5.688 | 15,936,043 | +0.48(+9.14%) |
Apr 01, 2009 | 4.868 | 5.247 | 4.727 | 5.212 | 12,348,570 | +0.25(+4.97%) |
Mar 31, 2009 | 4.921 | 5.159 | 4.762 | 4.965 | 12,137,591 | +0.20(+4.26%) |
Mar 30, 2009 | 5.177 | 5.177 | 4.665 | 4.762 | 11,685,318 | -0.78(-14.01%) |
Mar 26, 2009 | 5.115 | 5.688 | 5.044 | 5.538 | 15,055,166 | +0.53(+10.56%) |
Mar 25, 2009 | 4.921 | 5.282 | 4.736 | 5.009 | 14,229,801 | +0.14(+2.90%) |
Mar 24, 2009 | 4.639 | 4.991 | 4.445 | 4.868 | 12,609,059 | +0.07(+1.47%) |
Mar 23, 2009 | 4.630 | 4.806 | 4.577 | 4.797 | 15,226,887 | +0.37(+8.37%) |
Mar 20, 2009 | 4.762 | 4.894 | 4.277 | 4.427 | 14,298,420 | -0.54(-10.83%) |
Mar 19, 2009 | 5.304 | 5.353 | 4.665 | 4.965 | 15,859,739 | -0.39(-7.25%) |
Mar 18, 2009 | 5.265 | 5.600 | 4.956 | 5.353 | 15,962,598 | -0.07(-1.30%) |
Mar 17, 2009 | 4.983 | 5.459 | 4.841 | 5.424 | 10,513,887 | +0.54(+11.01%) |
Mar 16, 2009 | 5.344 | 5.521 | 4.824 | 4.886 | 15,165,992 | -0.25(-4.81%) |
Mar 13, 2009 | 4.797 | 5.379 | 4.789 | 5.133 | 0 | +0.43(+9.19%) |
Mar 12, 2009 | 4.242 | 4.850 | 3.986 | 4.700 | 13,105,040 | +0.47(+11.04%) |
Mar 11, 2009 | 4.198 | 4.516 | 4.154 | 4.233 | 14,597,231 | +0.08(+1.91%) |
Mar 10, 2009 | 3.880 | 4.189 | 3.642 | 4.154 | 25,530,024 | +0.46(+12.54%) |
Mar 09, 2009 | 3.439 | 3.942 | 3.360 | 3.691 | 12,085,020 | +0.11(+3.08%) |
Mar 06, 2009 | 3.501 | 3.580 | 3.095 | 3.580 | 0 | +0.02(+0.62%) |
Mar 05, 2009 | 3.766 | 3.836 | 3.395 | 3.558 | 17,321,808 | -0.37(-9.53%) |
Mar 04, 2009 | 3.880 | 4.401 | 3.810 | 3.933 | 17,974,340 | -0.11(-2.83%) |