Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.569 | 6.619 | 6.333 | 6.594 | 3,519,918 | -0.01(-0.13%) |
May 28, 2009 | 6.653 | 6.712 | 6.427 | 6.602 | 3,077,215 | +0.01(+0.13%) |
May 27, 2009 | 6.687 | 6.754 | 6.569 | 6.594 | 2,891,804 | -0.08(-1.26%) |
May 26, 2009 | 6.333 | 6.695 | 6.232 | 6.678 | 3,195,706 | +0.25(+3.93%) |
May 22, 2009 | 6.602 | 6.661 | 6.358 | 6.426 | 2,107,636 | -0.17(-2.55%) |
May 21, 2009 | 6.762 | 6.762 | 6.451 | 6.594 | 3,024,776 | -0.29(-4.28%) |
May 20, 2009 | 6.804 | 7.049 | 6.712 | 6.889 | 4,775,414 | +0.13(+1.99%) |
May 19, 2009 | 6.535 | 6.948 | 6.476 | 6.754 | 3,357,611 | +0.23(+3.48%) |
May 18, 2009 | 6.392 | 6.552 | 6.257 | 6.527 | 1,857,694 | +0.22(+3.47%) |
May 15, 2009 | 6.164 | 6.383 | 6.047 | 6.308 | 2,967,123 | +0.00(+0.00%) |
May 14, 2009 | 5.903 | 6.417 | 5.794 | 6.308 | 2,796,265 | +0.41(+7.00%) |
May 13, 2009 | 6.392 | 6.442 | 5.877 | 5.895 | 3,939,272 | -0.66(-10.03%) |
May 12, 2009 | 6.821 | 6.838 | 6.388 | 6.552 | 2,927,780 | -0.26(-3.83%) |
May 11, 2009 | 6.973 | 7.032 | 6.746 | 6.813 | 2,170,593 | -0.27(-3.80%) |
May 08, 2009 | 7.040 | 7.301 | 6.830 | 7.082 | 3,816,397 | +0.13(+1.82%) |
May 07, 2009 | 7.579 | 7.697 | 6.838 | 6.956 | 3,369,895 | -0.57(-7.61%) |
May 06, 2009 | 7.310 | 7.537 | 7.133 | 7.529 | 4,136,864 | +0.35(+4.81%) |
May 05, 2009 | 7.428 | 7.579 | 7.057 | 7.183 | 4,586,154 | -0.13(-1.73%) |
May 04, 2009 | 6.906 | 7.386 | 6.863 | 7.310 | 2,994,416 | +0.55(+8.09%) |
May 01, 2009 | 6.964 | 6.964 | 6.577 | 6.762 | 5,071,472 | -0.06(-0.86%) |
Apr 30, 2009 | 6.653 | 7.141 | 6.602 | 6.821 | 4,224,971 | +0.22(+3.32%) |
Apr 29, 2009 | 6.409 | 6.762 | 6.308 | 6.602 | 2,386,293 | +0.31(+4.95%) |
Apr 28, 2009 | 6.156 | 6.484 | 6.097 | 6.291 | 2,901,800 | +0.04(+0.67%) |
Apr 27, 2009 | 6.173 | 6.442 | 6.173 | 6.249 | 3,018,086 | -0.24(-3.76%) |
Apr 24, 2009 | 6.291 | 6.543 | 6.047 | 6.493 | 3,389,226 | +0.26(+4.19%) |
Apr 23, 2009 | 5.988 | 6.299 | 5.929 | 6.232 | 3,064,229 | +0.10(+1.65%) |
Apr 22, 2009 | 5.929 | 6.367 | 5.836 | 6.131 | 3,671,513 | +0.08(+1.25%) |
Apr 21, 2009 | 5.642 | 6.118 | 5.583 | 6.055 | 2,672,502 | +0.35(+6.20%) |
Apr 20, 2009 | 5.979 | 5.979 | 5.609 | 5.701 | 2,847,913 | -0.43(-7.01%) |
Apr 17, 2009 | 6.030 | 6.249 | 5.743 | 6.131 | 4,069,298 | +0.13(+2.10%) |
Apr 16, 2009 | 5.802 | 6.063 | 5.533 | 6.004 | 3,656,412 | +0.32(+5.63%) |
Apr 15, 2009 | 5.415 | 5.727 | 5.390 | 5.684 | 2,447,771 | +0.19(+3.37%) |
Apr 14, 2009 | 5.474 | 5.760 | 5.423 | 5.499 | 3,338,728 | -0.08(-1.36%) |
Apr 13, 2009 | 5.482 | 5.668 | 5.280 | 5.575 | 4,159,312 | -0.01(-0.15%) |
Apr 09, 2009 | 5.297 | 5.583 | 5.171 | 5.583 | 5,020,826 | +0.52(+10.32%) |
Apr 08, 2009 | 4.809 | 5.087 | 4.766 | 5.061 | 3,919,470 | +0.36(+7.71%) |
Apr 07, 2009 | 5.002 | 5.002 | 4.699 | 4.699 | 4,145,098 | -0.42(-8.22%) |
Apr 06, 2009 | 5.230 | 5.230 | 4.935 | 5.120 | 2,533,732 | -0.19(-3.49%) |
Apr 03, 2009 | 5.297 | 5.390 | 5.070 | 5.305 | 3,238,056 | +0.00(+0.00%) |
Apr 02, 2009 | 4.969 | 5.432 | 4.960 | 5.305 | 3,792,452 | +0.42(+8.62%) |
Apr 01, 2009 | 4.564 | 4.893 | 4.564 | 4.884 | 2,740,446 | +0.20(+4.32%) |
Mar 31, 2009 | 4.665 | 4.884 | 4.615 | 4.682 | 3,906,696 | +0.08(+1.65%) |
Mar 30, 2009 | 4.573 | 4.733 | 4.388 | 4.606 | 3,604,431 | -0.30(-6.17%) |
Mar 26, 2009 | 4.396 | 5.002 | 4.303 | 4.910 | 9,646,698 | +0.53(+12.12%) |
Mar 25, 2009 | 3.512 | 4.438 | 3.470 | 4.379 | 12,359,315 | +1.17(+36.48%) |
Mar 24, 2009 | 3.865 | 3.865 | 3.141 | 3.209 | 7,175,902 | -0.42(-11.60%) |
Mar 23, 2009 | 3.604 | 3.705 | 3.579 | 3.630 | 4,844,877 | +0.29(+8.56%) |
Mar 20, 2009 | 3.377 | 3.613 | 3.225 | 3.343 | 4,492,496 | -0.21(-5.92%) |
Mar 19, 2009 | 3.621 | 3.693 | 3.503 | 3.554 | 3,599,518 | -0.03(-0.94%) |
Mar 18, 2009 | 3.486 | 3.735 | 3.394 | 3.588 | 3,742,773 | +0.08(+2.16%) |
Mar 17, 2009 | 3.369 | 3.520 | 3.293 | 3.512 | 2,115,998 | +0.14(+4.25%) |
Mar 16, 2009 | 3.478 | 3.545 | 3.343 | 3.369 | 2,939,974 | -0.03(-0.74%) |
Mar 13, 2009 | 2.981 | 3.478 | 2.981 | 3.394 | 0 | +0.41(+13.84%) |
Mar 12, 2009 | 2.779 | 3.032 | 2.653 | 2.981 | 6,256,970 | +0.25(+9.26%) |
Mar 11, 2009 | 2.796 | 2.796 | 2.678 | 2.729 | 4,255,276 | +0.05(+1.89%) |
Mar 10, 2009 | 2.720 | 2.779 | 2.611 | 2.678 | 6,093,670 | +0.02(+0.63%) |
Mar 09, 2009 | 2.804 | 2.905 | 2.661 | 2.661 | 2,760,581 | -0.08(-3.07%) |
Mar 06, 2009 | 3.057 | 3.107 | 2.695 | 2.745 | 0 | -0.27(-8.94%) |
Mar 05, 2009 | 3.453 | 3.453 | 2.956 | 3.015 | 2,708,595 | -0.52(-14.76%) |
Mar 04, 2009 | 3.343 | 3.613 | 3.326 | 3.537 | 2,600,675 | +0.32(+9.95%) |