Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.452 | 7.478 | 7.101 | 7.399 | 8,678,576 | +0.03(+0.36%) |
May 28, 2009 | 7.233 | 7.421 | 6.921 | 7.373 | 5,639,181 | +0.31(+4.34%) |
May 27, 2009 | 7.408 | 7.482 | 6.970 | 7.066 | 7,012,002 | -0.31(-4.16%) |
May 26, 2009 | 6.952 | 7.636 | 6.799 | 7.373 | 7,657,764 | +0.38(+5.39%) |
May 22, 2009 | 7.423 | 7.531 | 6.961 | 6.996 | 4,122,243 | -0.39(-5.28%) |
May 21, 2009 | 7.557 | 7.561 | 7.088 | 7.386 | 6,422,996 | -0.26(-3.38%) |
May 20, 2009 | 7.601 | 8.105 | 7.539 | 7.645 | 7,430,307 | +0.16(+2.17%) |
May 19, 2009 | 7.333 | 7.776 | 7.145 | 7.482 | 6,958,418 | -0.08(-1.04%) |
May 18, 2009 | 6.935 | 7.693 | 6.834 | 7.561 | 10,204,884 | +0.98(+14.85%) |
May 15, 2009 | 7.092 | 7.127 | 6.522 | 6.584 | 6,531,148 | -0.41(-5.83%) |
May 14, 2009 | 7.009 | 7.320 | 6.623 | 6.992 | 8,923,682 | -0.04(-0.62%) |
May 13, 2009 | 7.886 | 7.934 | 6.834 | 7.035 | 11,603,464 | -1.35(-16.06%) |
May 12, 2009 | 8.740 | 9.056 | 7.934 | 8.381 | 9,025,817 | -0.23(-2.70%) |
May 11, 2009 | 8.131 | 8.933 | 8.022 | 8.613 | 8,409,321 | +0.15(+1.81%) |
May 08, 2009 | 8.149 | 8.631 | 7.623 | 8.460 | 8,522,934 | +0.65(+8.31%) |
May 07, 2009 | 8.311 | 8.438 | 7.294 | 7.811 | 13,270,469 | -0.16(-1.98%) |
May 06, 2009 | 7.405 | 8.003 | 6.838 | 7.969 | 13,837,345 | +0.73(+10.15%) |
May 05, 2009 | 8.216 | 8.344 | 6.906 | 7.234 | 12,783,814 | -0.95(-11.58%) |
May 04, 2009 | 7.256 | 8.182 | 7.256 | 8.182 | 14,051,710 | +1.07(+15.00%) |
May 01, 2009 | 7.474 | 7.610 | 6.961 | 7.115 | 9,019,462 | -0.37(-4.91%) |
Apr 30, 2009 | 7.465 | 7.759 | 7.166 | 7.482 | 7,794,878 | +0.36(+5.10%) |
Apr 29, 2009 | 6.731 | 7.213 | 6.492 | 7.119 | 8,042,245 | +0.64(+9.95%) |
Apr 28, 2009 | 6.197 | 6.803 | 6.125 | 6.475 | 8,300,095 | +0.20(+3.27%) |
Apr 27, 2009 | 6.906 | 6.906 | 6.108 | 6.270 | 8,028,745 | -0.68(-9.77%) |
Apr 24, 2009 | 6.774 | 7.072 | 6.479 | 6.949 | 11,089,444 | +0.29(+4.43%) |
Apr 23, 2009 | 6.479 | 6.731 | 6.163 | 6.654 | 9,308,981 | +0.22(+3.38%) |
Apr 22, 2009 | 6.155 | 7.038 | 5.907 | 6.436 | 11,460,451 | +0.23(+3.64%) |
Apr 21, 2009 | 5.066 | 6.236 | 4.913 | 6.210 | 14,006,995 | +0.93(+17.53%) |
Apr 20, 2009 | 6.377 | 6.377 | 5.096 | 5.284 | 13,939,396 | -1.27(-19.40%) |
Apr 17, 2009 | 5.843 | 7.175 | 5.630 | 6.556 | 15,561,802 | +0.71(+12.20%) |
Apr 16, 2009 | 5.591 | 6.360 | 5.071 | 5.843 | 16,128,444 | +0.25(+4.50%) |
Apr 15, 2009 | 5.075 | 5.591 | 4.729 | 5.591 | 11,915,410 | +0.51(+10.08%) |
Apr 14, 2009 | 5.549 | 6.056 | 4.934 | 5.079 | 16,416,031 | -0.55(-9.85%) |
Apr 13, 2009 | 4.921 | 5.762 | 4.780 | 5.634 | 9,961,003 | +0.48(+9.27%) |
Apr 09, 2009 | 4.366 | 5.284 | 4.336 | 5.156 | 14,081,343 | +0.99(+23.90%) |
Apr 08, 2009 | 3.893 | 4.298 | 3.833 | 4.161 | 9,457,287 | +0.34(+8.94%) |
Apr 07, 2009 | 4.068 | 4.174 | 3.820 | 3.820 | 7,783,240 | -0.36(-8.67%) |
Apr 06, 2009 | 4.225 | 4.396 | 3.790 | 4.183 | 10,239,796 | -0.02(-0.41%) |
Apr 03, 2009 | 3.461 | 4.701 | 3.436 | 4.200 | 25,219,968 | +0.77(+22.39%) |
Apr 02, 2009 | 3.316 | 3.735 | 3.261 | 3.432 | 16,439,577 | +0.31(+9.99%) |
Apr 01, 2009 | 2.540 | 3.222 | 2.540 | 3.120 | 17,617,746 | +0.45(+16.77%) |
Mar 31, 2009 | 2.527 | 2.770 | 2.505 | 2.672 | 14,211,976 | +0.19(+7.56%) |
Mar 30, 2009 | 2.514 | 2.689 | 2.326 | 2.484 | 12,611,170 | -0.20(-7.47%) |
Mar 26, 2009 | 2.958 | 2.962 | 2.552 | 2.685 | 15,684,118 | -0.04(-1.41%) |
Mar 25, 2009 | 3.150 | 3.175 | 2.476 | 2.723 | 14,351,037 | -0.23(-7.94%) |
Mar 24, 2009 | 3.073 | 3.295 | 2.885 | 2.958 | 11,057,843 | -0.17(-5.46%) |
Mar 23, 2009 | 2.872 | 3.248 | 2.871 | 3.129 | 16,756,101 | +0.49(+18.42%) |
Mar 20, 2009 | 3.483 | 3.487 | 2.642 | 2.642 | 14,102,933 | -0.89(-25.15%) |
Mar 19, 2009 | 3.957 | 4.016 | 3.487 | 3.530 | 9,117,783 | -0.32(-8.21%) |
Mar 18, 2009 | 3.654 | 3.918 | 3.329 | 3.846 | 9,845,365 | +0.18(+4.77%) |
Mar 17, 2009 | 3.278 | 3.675 | 3.116 | 3.671 | 7,125,256 | +0.40(+12.12%) |
Mar 16, 2009 | 3.730 | 3.730 | 3.257 | 3.274 | 7,869,371 | -0.37(-10.19%) |
Mar 13, 2009 | 4.089 | 4.196 | 3.534 | 3.645 | 0 | -0.32(-8.17%) |
Mar 12, 2009 | 3.760 | 4.038 | 3.530 | 3.969 | 10,899,631 | +0.21(+5.68%) |
Mar 11, 2009 | 4.119 | 4.144 | 3.654 | 3.756 | 9,454,979 | -0.23(-5.78%) |
Mar 10, 2009 | 3.316 | 4.243 | 3.163 | 3.986 | 12,421,764 | +0.88(+28.47%) |
Mar 09, 2009 | 3.030 | 3.137 | 2.881 | 3.103 | 8,703,109 | +0.04(+1.39%) |
Mar 06, 2009 | 3.491 | 3.607 | 2.561 | 3.060 | 0 | -0.41(-11.70%) |
Mar 05, 2009 | 3.803 | 4.004 | 3.372 | 3.466 | 9,609,241 | -0.57(-14.16%) |
Mar 04, 2009 | 3.931 | 4.260 | 3.756 | 4.038 | 7,374,109 | +0.07(+1.72%) |