Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.131 | 6.411 | 6.013 | 6.396 | 62,650,088 | +0.36(+5.92%) |
May 28, 2009 | 6.183 | 6.257 | 5.657 | 6.039 | 70,148,400 | +0.06(+0.99%) |
May 27, 2009 | 6.264 | 6.491 | 5.979 | 5.979 | 74,447,552 | -0.36(-5.64%) |
May 26, 2009 | 5.439 | 6.406 | 5.435 | 6.337 | 67,686,264 | +0.73(+13.01%) |
May 22, 2009 | 5.866 | 5.908 | 5.600 | 5.607 | 42,227,244 | -0.16(-2.83%) |
May 21, 2009 | 5.766 | 5.930 | 5.472 | 5.771 | 53,102,080 | -0.24(-3.98%) |
May 20, 2009 | 6.335 | 6.657 | 5.979 | 6.010 | 76,486,336 | -0.16(-2.65%) |
May 19, 2009 | 6.150 | 6.377 | 5.956 | 6.174 | 62,556,488 | +0.02(+0.27%) |
May 18, 2009 | 5.799 | 6.226 | 5.745 | 6.157 | 53,653,292 | +0.54(+9.62%) |
May 15, 2009 | 5.657 | 5.854 | 5.458 | 5.617 | 54,958,576 | -0.08(-1.41%) |
May 14, 2009 | 5.489 | 5.956 | 5.385 | 5.697 | 61,211,728 | +0.23(+4.26%) |
May 13, 2009 | 6.001 | 6.032 | 5.444 | 5.465 | 66,647,860 | -0.67(-10.97%) |
May 12, 2009 | 6.707 | 6.797 | 5.998 | 6.138 | 73,938,176 | -0.44(-6.70%) |
May 11, 2009 | 6.501 | 6.733 | 6.392 | 6.579 | 47,355,860 | -0.29(-4.27%) |
May 08, 2009 | 6.567 | 6.946 | 6.380 | 6.873 | 80,702,352 | +0.59(+9.47%) |
May 07, 2009 | 7.010 | 7.060 | 6.095 | 6.278 | 72,896,112 | -0.43(-6.42%) |
May 06, 2009 | 6.884 | 6.998 | 6.337 | 6.709 | 66,817,284 | +0.08(+1.21%) |
May 05, 2009 | 6.681 | 6.785 | 6.396 | 6.629 | 57,015,920 | -0.15(-2.17%) |
May 04, 2009 | 6.548 | 6.799 | 6.498 | 6.775 | 64,607,108 | +0.65(+10.68%) |
May 01, 2009 | 6.062 | 6.290 | 5.965 | 6.122 | 58,757,616 | +0.08(+1.37%) |
Apr 30, 2009 | 6.460 | 6.640 | 6.039 | 6.039 | 82,781,752 | -0.13(-2.07%) |
Apr 29, 2009 | 5.757 | 6.368 | 5.700 | 6.167 | 79,943,736 | +0.63(+11.38%) |
Apr 28, 2009 | 5.318 | 5.821 | 5.271 | 5.536 | 75,276,280 | +0.03(+0.56%) |
Apr 27, 2009 | 5.404 | 5.747 | 5.335 | 5.506 | 65,282,004 | -0.16(-2.80%) |
Apr 24, 2009 | 5.529 | 5.911 | 5.380 | 5.664 | 78,261,888 | +0.30(+5.52%) |
Apr 23, 2009 | 5.510 | 5.541 | 5.117 | 5.368 | 75,043,512 | -0.19(-3.49%) |
Apr 22, 2009 | 5.179 | 5.873 | 5.131 | 5.562 | 92,723,464 | +0.11(+2.09%) |
Apr 21, 2009 | 4.854 | 5.487 | 4.807 | 5.449 | 89,278,664 | +0.50(+10.21%) |
Apr 20, 2009 | 5.461 | 5.541 | 4.892 | 4.944 | 68,745,384 | -0.87(-14.96%) |
Apr 17, 2009 | 5.707 | 6.013 | 5.534 | 5.814 | 61,931,500 | +0.14(+2.55%) |
Apr 16, 2009 | 5.425 | 5.802 | 5.155 | 5.669 | 69,826,408 | +0.45(+8.62%) |
Apr 15, 2009 | 4.916 | 5.283 | 4.873 | 5.219 | 57,097,824 | +0.20(+3.92%) |
Apr 14, 2009 | 5.243 | 5.437 | 4.992 | 5.022 | 76,761,712 | -0.47(-8.62%) |
Apr 13, 2009 | 5.330 | 5.607 | 5.143 | 5.496 | 73,632,696 | +0.01(+0.17%) |
Apr 09, 2009 | 5.070 | 5.501 | 5.015 | 5.487 | 74,487,008 | +0.77(+16.44%) |
Apr 08, 2009 | 4.520 | 4.724 | 4.418 | 4.712 | 74,007,832 | +0.28(+6.25%) |
Apr 07, 2009 | 4.698 | 4.823 | 4.395 | 4.435 | 64,172,852 | -0.52(-10.47%) |
Apr 06, 2009 | 4.987 | 5.029 | 4.686 | 4.954 | 69,547,416 | -0.24(-4.70%) |
Apr 03, 2009 | 4.949 | 5.209 | 4.804 | 5.198 | 60,998,552 | +0.22(+4.34%) |
Apr 02, 2009 | 4.750 | 5.186 | 4.667 | 4.982 | 87,215,000 | +0.63(+14.48%) |
Apr 01, 2009 | 3.928 | 4.404 | 3.864 | 4.352 | 71,807,616 | +0.24(+5.82%) |
Mar 31, 2009 | 4.179 | 4.496 | 4.027 | 4.113 | 67,234,800 | +0.09(+2.12%) |
Mar 30, 2009 | 4.030 | 4.070 | 3.762 | 4.027 | 56,273,640 | -0.85(-17.40%) |
Mar 26, 2009 | 4.572 | 4.897 | 4.425 | 4.875 | 95,239,376 | +0.48(+10.94%) |
Mar 25, 2009 | 4.167 | 4.549 | 3.828 | 4.395 | 84,973,704 | +0.32(+7.85%) |
Mar 24, 2009 | 4.387 | 4.534 | 4.032 | 4.075 | 54,625,620 | -0.50(-10.88%) |
Mar 23, 2009 | 4.148 | 4.586 | 4.117 | 4.572 | 64,080,832 | +0.93(+25.65%) |
Mar 20, 2009 | 4.169 | 4.214 | 3.636 | 3.639 | 56,623,344 | -0.44(-10.70%) |
Mar 19, 2009 | 4.380 | 4.390 | 3.989 | 4.075 | 51,495,924 | -0.13(-3.05%) |
Mar 18, 2009 | 3.753 | 4.300 | 3.663 | 4.203 | 79,222,224 | +0.40(+10.54%) |
Mar 17, 2009 | 3.371 | 3.805 | 3.283 | 3.802 | 45,813,332 | +0.47(+14.15%) |
Mar 16, 2009 | 3.677 | 3.764 | 3.319 | 3.331 | 57,397,268 | -0.24(-6.70%) |
Mar 13, 2009 | 3.542 | 3.629 | 3.385 | 3.570 | 0 | +0.14(+3.96%) |
Mar 12, 2009 | 2.876 | 3.501 | 2.774 | 3.434 | 75,874,792 | +0.53(+18.14%) |
Mar 11, 2009 | 3.013 | 3.186 | 2.838 | 2.907 | 76,196,400 | -0.01(-0.33%) |
Mar 10, 2009 | 2.623 | 2.945 | 2.594 | 2.916 | 66,198,568 | +0.47(+19.02%) |
Mar 09, 2009 | 2.525 | 2.722 | 2.419 | 2.450 | 59,428,296 | -0.18(-6.75%) |
Mar 06, 2009 | 2.670 | 2.784 | 2.433 | 2.628 | 0 | -0.04(-1.58%) |
Mar 05, 2009 | 2.907 | 3.011 | 2.656 | 2.670 | 81,310,432 | -0.42(-13.57%) |
Mar 04, 2009 | 3.047 | 3.246 | 2.914 | 3.089 | 75,978,952 | +0.01(+0.31%) |
Mar 02, 2009 | 3.456 | 3.511 | 3.070 | 3.080 | 72,085,064 | -0.60(-16.30%) |
Feb 27, 2009 | 3.570 | 3.916 | 3.558 | 3.680 | 0 | -0.13(-3.47%) |
Feb 26, 2009 | 4.148 | 4.193 | 3.731 | 3.812 | 51,606,668 | -0.19(-4.68%) |
Feb 25, 2009 | 4.210 | 4.312 | 3.814 | 3.999 | 67,743,064 | -0.29(-6.74%) |
Feb 24, 2009 | 3.999 | 4.385 | 3.880 | 4.288 | 58,272,828 | +0.42(+10.96%) |
Feb 23, 2009 | 4.454 | 4.477 | 3.835 | 3.864 | 59,287,300 | -0.51(-11.64%) |
Feb 20, 2009 | 4.281 | 4.534 | 4.072 | 4.373 | 67,608,136 | -0.19(-4.10%) |
Feb 19, 2009 | 4.928 | 4.980 | 4.535 | 4.560 | 44,120,652 | -0.20(-4.28%) |
Feb 18, 2009 | 5.105 | 5.124 | 4.703 | 4.764 | 52,849,864 | -0.23(-4.51%) |
Feb 17, 2009 | 5.010 | 5.238 | 4.944 | 4.989 | 43,975,920 | -0.63(-11.25%) |
Feb 13, 2009 | 5.811 | 6.034 | 5.615 | 5.622 | 35,231,684 | -0.19(-3.22%) |
Feb 12, 2009 | 5.432 | 5.844 | 5.202 | 5.809 | 42,080,240 | +0.13(+2.21%) |
Feb 11, 2009 | 5.714 | 5.843 | 5.437 | 5.683 | 32,009,460 | +0.02(+0.33%) |
Feb 10, 2009 | 6.377 | 6.655 | 5.565 | 5.664 | 53,695,112 | -0.83(-12.77%) |
Feb 09, 2009 | 6.510 | 6.664 | 6.285 | 6.493 | 33,168,244 | -0.07(-1.01%) |
Feb 06, 2009 | 5.975 | 6.645 | 5.901 | 6.560 | 51,648,356 | +0.65(+10.98%) |
Feb 05, 2009 | 5.603 | 6.193 | 5.510 | 5.911 | 46,376,796 | +0.18(+3.06%) |
Feb 04, 2009 | 5.899 | 6.233 | 5.631 | 5.735 | 47,809,808 | -0.13(-2.22%) |
Feb 03, 2009 | 5.925 | 6.029 | 5.617 | 5.866 | 35,206,200 | +0.10(+1.73%) |
Feb 02, 2009 | 5.318 | 5.875 | 5.316 | 5.766 | 29,318,322 | +0.16(+2.83%) |
Jan 30, 2009 | 6.131 | 6.219 | 5.489 | 5.607 | 0 | -0.36(-6.11%) |
Jan 29, 2009 | 6.465 | 6.512 | 5.927 | 5.972 | 40,021,964 | -0.73(-10.95%) |
Jan 28, 2009 | 6.385 | 6.842 | 6.340 | 6.707 | 47,440,760 | +0.69(+11.50%) |
Jan 27, 2009 | 5.899 | 6.190 | 5.769 | 6.015 | 40,129,616 | +0.21(+3.55%) |
Jan 26, 2009 | 5.638 | 6.207 | 5.567 | 5.809 | 51,105,292 | +0.15(+2.72%) |
Jan 23, 2009 | 5.141 | 5.894 | 5.067 | 5.655 | 51,531,140 | +0.10(+1.75%) |
Jan 22, 2009 | 5.693 | 6.036 | 5.254 | 5.558 | 61,109,408 | -0.50(-8.29%) |
Jan 21, 2009 | 5.541 | 6.157 | 5.198 | 6.060 | 43,259,592 | +0.75(+14.04%) |
Jan 20, 2009 | 6.380 | 6.517 | 5.307 | 5.314 | 48,848,588 | -1.31(-19.81%) |
Jan 16, 2009 | 6.861 | 6.868 | 6.022 | 6.626 | 51,396,680 | +0.14(+2.19%) |
Jan 15, 2009 | 6.169 | 6.650 | 5.567 | 6.484 | 60,535,664 | +0.35(+5.70%) |
Jan 14, 2009 | 6.607 | 6.759 | 6.095 | 6.135 | 42,384,808 | -0.93(-13.13%) |
Jan 13, 2009 | 6.745 | 7.178 | 6.650 | 7.062 | 30,378,738 | +0.27(+3.98%) |
Jan 12, 2009 | 7.361 | 7.441 | 6.707 | 6.792 | 25,579,160 | -0.67(-8.98%) |
Jan 09, 2009 | 8.441 | 8.464 | 7.344 | 7.462 | 41,978,460 | -0.97(-11.47%) |
Jan 08, 2009 | 8.090 | 8.467 | 7.995 | 8.429 | 33,257,420 | +0.17(+2.01%) |
Jan 07, 2009 | 8.536 | 8.664 | 7.905 | 8.263 | 29,486,148 | -0.83(-9.14%) |
Jan 06, 2009 | 8.867 | 9.388 | 8.697 | 9.095 | 33,665,224 | +0.42(+4.89%) |
Jan 05, 2009 | 8.659 | 8.851 | 8.126 | 8.671 | 26,948,580 | +0.16(+1.92%) |
Jan 02, 2009 | 8.299 | 8.761 | 8.012 | 8.507 | 30,653,682 | +0.43(+5.34%) |
Jan 01, 2009 | 7.588 | 8.569 | 7.550 | 8.076 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 7.588 | 8.569 | 7.550 | 8.076 | 28,656,702 | +0.56(+7.51%) |
Dec 30, 2008 | 7.102 | 7.555 | 6.965 | 7.512 | 19,885,622 | +0.62(+9.04%) |
Dec 29, 2008 | 7.254 | 7.346 | 6.618 | 6.889 | 17,851,500 | -0.40(-5.43%) |
Dec 26, 2008 | 7.273 | 7.342 | 6.972 | 7.285 | 9,107,140 | +0.24(+3.36%) |
Dec 24, 2008 | 7.000 | 7.154 | 6.752 | 7.048 | 10,143,236 | +0.11(+1.57%) |
Dec 23, 2008 | 7.462 | 7.581 | 6.816 | 6.939 | 27,600,430 | -0.36(-4.90%) |
Dec 22, 2008 | 7.898 | 7.924 | 6.565 | 7.297 | 26,392,506 | -0.52(-6.66%) |
Dec 19, 2008 | 7.934 | 8.396 | 7.578 | 7.817 | 29,785,108 | +0.17(+2.26%) |
Dec 18, 2008 | 7.832 | 8.244 | 7.138 | 7.645 | 24,065,694 | -0.19(-2.48%) |
Dec 17, 2008 | 7.434 | 8.192 | 7.249 | 7.839 | 28,866,122 | +0.30(+3.93%) |
Dec 16, 2008 | 6.749 | 7.638 | 6.707 | 7.543 | 28,876,544 | +1.16(+18.14%) |
Dec 15, 2008 | 7.209 | 7.282 | 6.063 | 6.385 | 27,143,742 | -0.64(-9.17%) |
Dec 12, 2008 | 5.892 | 7.105 | 5.854 | 7.029 | 42,335,196 | +0.62(+9.60%) |
Dec 11, 2008 | 7.316 | 7.640 | 6.167 | 6.413 | 20,903,450 | -1.13(-14.98%) |
Dec 10, 2008 | 7.297 | 7.872 | 7.124 | 7.543 | 25,249,598 | +0.47(+6.69%) |
Dec 09, 2008 | 7.507 | 8.348 | 6.854 | 7.070 | 29,829,202 | -0.66(-8.51%) |
Dec 08, 2008 | 7.382 | 7.948 | 7.244 | 7.728 | 29,771,418 | +0.90(+13.11%) |
Dec 05, 2008 | 5.788 | 6.910 | 5.356 | 6.832 | 39,080,692 | +0.76(+12.52%) |
Dec 04, 2008 | 6.385 | 7.095 | 5.702 | 6.072 | 24,779,618 | -0.64(-9.50%) |
Dec 03, 2008 | 5.960 | 6.863 | 5.645 | 6.709 | 29,259,074 | +0.59(+9.60%) |
Dec 02, 2008 | 5.660 | 6.183 | 5.315 | 6.122 | 16,165,649 | +0.80(+14.95%) |
Dec 01, 2008 | 7.417 | 7.517 | 5.093 | 5.326 | 15,730,680 | -2.89(-35.14%) |
Nov 28, 2008 | 7.574 | 8.211 | 7.467 | 8.211 | 8,403,485 | +0.40(+5.06%) |
Nov 26, 2008 | 6.226 | 7.882 | 6.176 | 7.815 | 15,040,060 | +1.18(+17.78%) |
Nov 25, 2008 | 6.643 | 6.737 | 5.949 | 6.636 | 12,073,640 | +0.31(+4.83%) |
Nov 24, 2008 | 5.565 | 6.567 | 5.307 | 6.330 | 14,806,140 | +1.09(+20.85%) |
Nov 21, 2008 | 5.257 | 5.323 | 4.044 | 5.238 | 20,074,966 | +0.70(+15.52%) |
Nov 20, 2008 | 5.529 | 5.946 | 4.501 | 4.534 | 21,072,406 | -1.21(-21.01%) |
Nov 19, 2008 | 7.361 | 7.578 | 5.686 | 5.740 | 11,561,128 | -1.90(-24.89%) |
Nov 17, 2008 | 7.678 | 8.292 | 7.462 | 7.642 | 5,470,703 | -0.16(-2.03%) |
Nov 14, 2008 | 9.417 | 9.737 | 7.735 | 7.801 | 0 | -2.29(-22.70%) |
Nov 13, 2008 | 8.292 | 10.09 | 6.863 | 10.09 | 5,714,796 | +2.04(+25.29%) |
Nov 12, 2008 | 9.256 | 9.424 | 8.055 | 8.055 | 2,536,448 | -1.73(-17.70%) |
Nov 11, 2008 | 10.11 | 10.71 | 9.540 | 9.786 | 1,186,230 | -0.57(-5.49%) |
Nov 10, 2008 | 11.92 | 11.96 | 10.07 | 10.36 | 883,699 | -0.85(-7.57%) |
Nov 07, 2008 | 10.84 | 11.41 | 10.40 | 11.20 | 0 | +0.57(+5.32%) |
Nov 06, 2008 | 11.82 | 11.82 | 10.61 | 10.64 | 242,965 | -1.17(-9.89%) |