Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.785 | 8.920 | 8.714 | 8.877 | 6,313,281 | +0.21(+2.39%) |
May 28, 2009 | 8.628 | 8.894 | 8.583 | 8.670 | 7,287,126 | +0.22(+2.60%) |
May 27, 2009 | 8.663 | 9.077 | 8.440 | 8.451 | 11,223,798 | -0.07(-0.78%) |
May 26, 2009 | 7.977 | 8.523 | 7.977 | 8.517 | 11,950,948 | +0.33(+3.98%) |
May 22, 2009 | 8.117 | 8.297 | 8.016 | 8.191 | 4,619,874 | +0.18(+2.22%) |
May 21, 2009 | 7.978 | 8.030 | 7.866 | 8.014 | 6,269,938 | -0.04(-0.50%) |
May 20, 2009 | 8.364 | 8.448 | 8.005 | 8.054 | 7,801,565 | -0.13(-1.63%) |
May 19, 2009 | 8.498 | 8.538 | 8.155 | 8.188 | 6,918,619 | -0.35(-4.11%) |
May 18, 2009 | 8.231 | 8.818 | 8.209 | 8.538 | 24,472,736 | +1.50(+21.29%) |
May 15, 2009 | 7.030 | 7.211 | 6.950 | 7.039 | 4,587,190 | +0.19(+2.72%) |
May 14, 2009 | 6.625 | 6.894 | 6.602 | 6.853 | 5,354,444 | +0.26(+3.95%) |
May 13, 2009 | 6.875 | 6.926 | 6.566 | 6.592 | 6,588,355 | -0.44(-6.23%) |
May 12, 2009 | 7.246 | 7.316 | 7.009 | 7.030 | 6,463,517 | -0.02(-0.27%) |
May 11, 2009 | 6.829 | 7.182 | 6.829 | 7.049 | 4,289,520 | -0.10(-1.46%) |
May 08, 2009 | 6.984 | 7.271 | 6.968 | 7.154 | 5,929,049 | +0.24(+3.43%) |
May 07, 2009 | 7.140 | 7.140 | 6.830 | 6.916 | 8,988,872 | -0.29(-4.00%) |
May 06, 2009 | 7.203 | 7.317 | 7.112 | 7.204 | 5,011,716 | -0.01(-0.15%) |
May 05, 2009 | 7.336 | 7.336 | 7.066 | 7.215 | 5,595,938 | -0.16(-2.18%) |
May 04, 2009 | 7.164 | 7.376 | 6.959 | 7.376 | 7,475,257 | +0.69(+10.31%) |
May 01, 2009 | 6.717 | 6.759 | 6.597 | 6.686 | 2,881,992 | +0.08(+1.24%) |
Apr 30, 2009 | 6.984 | 6.984 | 6.584 | 6.604 | 5,971,999 | -0.26(-3.83%) |
Apr 29, 2009 | 6.733 | 7.019 | 6.733 | 6.867 | 7,192,831 | +0.28(+4.27%) |
Apr 28, 2009 | 6.434 | 6.711 | 6.429 | 6.586 | 8,620,949 | -0.08(-1.22%) |
Apr 27, 2009 | 6.561 | 6.781 | 6.486 | 6.667 | 8,491,134 | -0.05(-0.69%) |
Apr 24, 2009 | 6.611 | 6.766 | 6.559 | 6.714 | 5,592,576 | +0.16(+2.38%) |
Apr 23, 2009 | 6.240 | 6.594 | 6.221 | 6.558 | 6,236,448 | +0.39(+6.40%) |
Apr 22, 2009 | 6.107 | 6.357 | 6.060 | 6.163 | 4,716,254 | -0.14(-2.15%) |
Apr 21, 2009 | 5.989 | 6.352 | 5.771 | 6.299 | 6,105,647 | +0.31(+5.17%) |
Apr 20, 2009 | 6.202 | 6.202 | 5.934 | 5.989 | 6,551,547 | -0.38(-5.93%) |
Apr 17, 2009 | 6.276 | 6.424 | 6.245 | 6.367 | 6,307,811 | +0.02(+0.32%) |
Apr 16, 2009 | 6.186 | 6.410 | 6.068 | 6.346 | 5,631,311 | +0.09(+1.50%) |
Apr 15, 2009 | 6.334 | 6.334 | 6.125 | 6.253 | 4,293,353 | +0.07(+1.21%) |
Apr 14, 2009 | 6.238 | 6.443 | 6.145 | 6.178 | 8,487,671 | -0.12(-1.98%) |
Apr 13, 2009 | 6.219 | 6.383 | 6.150 | 6.302 | 4,378,346 | +0.10(+1.64%) |
Apr 09, 2009 | 6.058 | 6.210 | 5.991 | 6.201 | 5,078,450 | +0.39(+6.73%) |
Apr 08, 2009 | 5.913 | 5.913 | 5.679 | 5.810 | 4,381,574 | +0.12(+2.18%) |
Apr 07, 2009 | 5.799 | 5.847 | 5.684 | 5.686 | 4,520,109 | -0.21(-3.48%) |
Apr 06, 2009 | 5.978 | 6.002 | 5.788 | 5.891 | 5,203,233 | -0.13(-2.19%) |
Apr 03, 2009 | 5.916 | 6.032 | 5.789 | 6.023 | 5,296,396 | +0.15(+2.63%) |
Apr 02, 2009 | 5.711 | 6.031 | 5.695 | 5.869 | 7,081,162 | +0.30(+5.45%) |
Apr 01, 2009 | 5.442 | 5.600 | 5.301 | 5.566 | 6,632,415 | +0.13(+2.38%) |
Mar 31, 2009 | 5.202 | 5.525 | 5.178 | 5.436 | 6,229,207 | +0.46(+9.13%) |
Mar 30, 2009 | 5.135 | 5.236 | 4.950 | 4.981 | 7,639,863 | -0.73(-12.71%) |
Mar 26, 2009 | 5.646 | 5.709 | 5.535 | 5.706 | 4,901,740 | +0.10(+1.81%) |
Mar 25, 2009 | 5.462 | 5.637 | 5.378 | 5.605 | 6,533,793 | +0.25(+4.65%) |
Mar 24, 2009 | 5.537 | 5.597 | 5.355 | 5.356 | 8,845,574 | -0.33(-5.85%) |
Mar 23, 2009 | 5.439 | 5.689 | 5.421 | 5.689 | 15,813,252 | +1.08(+23.42%) |
Mar 20, 2009 | 4.738 | 4.862 | 4.553 | 4.609 | 6,681,194 | -0.24(-4.88%) |
Mar 19, 2009 | 4.978 | 4.997 | 4.802 | 4.846 | 5,597,395 | -0.15(-3.00%) |
Mar 18, 2009 | 4.768 | 4.995 | 4.611 | 4.995 | 7,299,175 | +0.23(+4.77%) |
Mar 17, 2009 | 4.627 | 4.772 | 4.627 | 4.768 | 4,354,797 | +0.10(+2.10%) |
Mar 16, 2009 | 4.773 | 4.942 | 4.662 | 4.670 | 7,563,007 | -0.08(-1.60%) |
Mar 13, 2009 | 4.668 | 4.779 | 4.585 | 4.746 | 0 | +0.17(+3.66%) |
Mar 12, 2009 | 4.371 | 4.588 | 4.308 | 4.578 | 8,035,348 | +0.10(+2.27%) |
Mar 11, 2009 | 4.583 | 4.612 | 4.445 | 4.476 | 4,591,225 | -0.07(-1.61%) |
Mar 10, 2009 | 4.241 | 4.569 | 4.228 | 4.549 | 7,719,005 | +0.45(+10.97%) |
Mar 09, 2009 | 4.135 | 4.291 | 4.059 | 4.100 | 4,640,262 | -0.16(-3.69%) |
Mar 06, 2009 | 4.260 | 4.317 | 4.122 | 4.257 | 0 | +0.09(+2.08%) |
Mar 05, 2009 | 4.217 | 4.270 | 4.104 | 4.170 | 6,687,470 | -0.35(-7.65%) |
Mar 04, 2009 | 4.470 | 4.583 | 4.362 | 4.515 | 6,842,010 | +0.29(+6.82%) |