Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.282 | 5.512 | 5.272 | 5.468 | 5,107,564 | +0.20(+3.78%) |
May 28, 2009 | 5.169 | 5.299 | 5.083 | 5.268 | 22,599,724 | +0.16(+3.23%) |
May 27, 2009 | 5.117 | 5.138 | 4.894 | 5.104 | 10,602,269 | -0.25(-4.62%) |
May 26, 2009 | 5.399 | 5.519 | 5.272 | 5.351 | 5,610,895 | -0.11(-2.01%) |
May 22, 2009 | 5.629 | 5.684 | 5.440 | 5.461 | 1,536,659 | -0.11(-1.91%) |
May 21, 2009 | 5.581 | 5.746 | 5.413 | 5.567 | 1,390,651 | -0.11(-1.94%) |
May 20, 2009 | 5.911 | 6.010 | 5.633 | 5.677 | 2,354,604 | -0.15(-2.59%) |
May 19, 2009 | 5.856 | 6.014 | 5.815 | 5.828 | 1,894,852 | -0.09(-1.51%) |
May 18, 2009 | 5.612 | 5.924 | 5.591 | 5.918 | 3,877,060 | +0.39(+7.02%) |
May 15, 2009 | 5.715 | 5.842 | 5.444 | 5.529 | 2,409,946 | -0.20(-3.48%) |
May 14, 2009 | 5.399 | 5.777 | 5.337 | 5.729 | 2,598,578 | +0.33(+6.17%) |
May 13, 2009 | 5.533 | 5.639 | 5.358 | 5.396 | 2,903,851 | -0.30(-5.30%) |
May 12, 2009 | 5.900 | 5.993 | 5.509 | 5.698 | 2,408,458 | -0.17(-2.93%) |
May 11, 2009 | 6.024 | 6.179 | 5.856 | 5.870 | 3,196,156 | -0.36(-5.84%) |
May 08, 2009 | 5.863 | 6.268 | 5.819 | 6.234 | 4,218,866 | +0.55(+9.60%) |
May 07, 2009 | 6.271 | 6.285 | 5.674 | 5.687 | 4,926,496 | -0.68(-10.68%) |
May 06, 2009 | 6.034 | 6.402 | 5.870 | 6.367 | 7,006,059 | +0.63(+10.95%) |
May 05, 2009 | 5.842 | 5.887 | 5.650 | 5.739 | 2,328,763 | -0.15(-2.62%) |
May 04, 2009 | 5.608 | 5.904 | 5.543 | 5.894 | 3,630,859 | +0.41(+7.45%) |
May 01, 2009 | 5.554 | 5.674 | 5.409 | 5.485 | 2,089,779 | -0.10(-1.84%) |
Apr 30, 2009 | 5.684 | 5.756 | 5.536 | 5.588 | 2,325,490 | -0.04(-0.73%) |
Apr 29, 2009 | 5.413 | 5.691 | 5.372 | 5.629 | 4,355,120 | +0.31(+5.81%) |
Apr 28, 2009 | 5.104 | 5.461 | 5.073 | 5.320 | 3,119,524 | +0.09(+1.71%) |
Apr 27, 2009 | 5.334 | 5.529 | 5.083 | 5.231 | 3,967,872 | -0.30(-5.40%) |
Apr 24, 2009 | 5.347 | 5.653 | 5.210 | 5.529 | 4,944,432 | +0.26(+4.89%) |
Apr 23, 2009 | 5.282 | 5.351 | 5.018 | 5.272 | 3,980,316 | +0.04(+0.85%) |
Apr 22, 2009 | 5.231 | 5.554 | 5.124 | 5.227 | 4,508,178 | -0.17(-3.12%) |
Apr 21, 2009 | 4.952 | 5.409 | 4.791 | 5.396 | 6,923,199 | +0.39(+7.82%) |
Apr 20, 2009 | 5.361 | 5.368 | 4.980 | 5.004 | 5,655,469 | -0.48(-8.82%) |
Apr 17, 2009 | 5.653 | 5.660 | 5.282 | 5.488 | 4,246,908 | -0.15(-2.62%) |
Apr 16, 2009 | 5.564 | 5.770 | 5.272 | 5.636 | 4,843,424 | +0.08(+1.48%) |
Apr 15, 2009 | 5.334 | 5.591 | 5.214 | 5.554 | 4,355,959 | +0.15(+2.86%) |
Apr 14, 2009 | 5.670 | 5.832 | 5.372 | 5.399 | 3,393,686 | -0.41(-7.09%) |
Apr 13, 2009 | 5.766 | 5.948 | 5.536 | 5.811 | 4,050,601 | -0.07(-1.23%) |
Apr 09, 2009 | 5.825 | 5.904 | 5.636 | 5.883 | 5,833,855 | +0.40(+7.26%) |
Apr 08, 2009 | 5.437 | 5.622 | 5.317 | 5.485 | 2,930,787 | +0.13(+2.44%) |
Apr 07, 2009 | 5.450 | 5.684 | 5.347 | 5.354 | 3,136,292 | -0.26(-4.65%) |
Apr 06, 2009 | 5.650 | 5.681 | 5.354 | 5.615 | 3,748,813 | -0.14(-2.45%) |
Apr 03, 2009 | 5.471 | 5.804 | 5.310 | 5.756 | 5,127,567 | +0.26(+4.75%) |
Apr 02, 2009 | 5.512 | 5.663 | 5.365 | 5.495 | 5,273,101 | +0.18(+3.36%) |
Apr 01, 2009 | 5.114 | 5.392 | 5.014 | 5.317 | 3,583,381 | +0.04(+0.85%) |
Mar 31, 2009 | 5.159 | 5.317 | 4.987 | 5.272 | 3,849,047 | +0.21(+4.21%) |
Mar 30, 2009 | 5.141 | 5.189 | 4.946 | 5.059 | 3,152,114 | -0.77(-13.20%) |
Mar 26, 2009 | 5.684 | 5.873 | 5.560 | 5.828 | 3,723,045 | +0.19(+3.29%) |
Mar 25, 2009 | 5.471 | 5.873 | 5.238 | 5.643 | 5,893,940 | +0.19(+3.53%) |
Mar 24, 2009 | 5.694 | 5.876 | 5.385 | 5.450 | 5,571,488 | -0.34(-5.82%) |
Mar 23, 2009 | 5.440 | 5.797 | 5.406 | 5.787 | 6,640,872 | +0.74(+14.70%) |
Mar 20, 2009 | 5.389 | 5.409 | 4.873 | 5.045 | 5,537,273 | -0.47(-8.52%) |
Mar 19, 2009 | 5.365 | 5.667 | 5.317 | 5.515 | 5,153,758 | +0.18(+3.33%) |
Mar 18, 2009 | 4.997 | 5.464 | 4.949 | 5.337 | 4,841,540 | +0.22(+4.30%) |
Mar 17, 2009 | 4.808 | 5.196 | 4.808 | 5.117 | 6,227,701 | +0.32(+6.58%) |
Mar 16, 2009 | 4.966 | 5.080 | 4.801 | 4.801 | 4,579,112 | -0.07(-1.48%) |
Mar 13, 2009 | 5.097 | 5.145 | 4.688 | 4.873 | 0 | -0.22(-4.32%) |
Mar 12, 2009 | 4.760 | 5.152 | 4.760 | 5.093 | 5,008,407 | +0.27(+5.70%) |
Mar 11, 2009 | 4.894 | 4.952 | 4.623 | 4.819 | 3,659,023 | +0.08(+1.74%) |
Mar 10, 2009 | 4.379 | 4.812 | 4.358 | 4.736 | 5,795,299 | +0.40(+9.18%) |
Mar 09, 2009 | 4.214 | 4.376 | 4.159 | 4.338 | 2,189,626 | +0.06(+1.45%) |
Mar 06, 2009 | 4.314 | 4.451 | 4.108 | 4.276 | 0 | +0.07(+1.72%) |
Mar 05, 2009 | 4.455 | 4.654 | 4.145 | 4.204 | 3,590,943 | -0.22(-5.04%) |
Mar 04, 2009 | 4.396 | 4.537 | 4.252 | 4.427 | 3,238,628 | +0.03(+0.78%) |