Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.532 | 6.689 | 6.387 | 6.506 | 34,798,600 | -0.02(-0.30%) |
May 28, 2009 | 6.473 | 6.545 | 6.190 | 6.525 | 42,815,992 | +0.18(+2.90%) |
May 27, 2009 | 6.341 | 6.611 | 6.177 | 6.341 | 56,177,672 | +0.22(+3.54%) |
May 26, 2009 | 5.665 | 6.335 | 5.508 | 6.125 | 56,371,224 | +0.24(+4.13%) |
May 22, 2009 | 6.250 | 6.289 | 5.797 | 5.882 | 37,108,044 | -0.28(-4.48%) |
May 21, 2009 | 6.282 | 6.374 | 6.026 | 6.158 | 37,136,864 | -0.27(-4.19%) |
May 20, 2009 | 6.762 | 6.945 | 6.341 | 6.427 | 49,195,496 | -0.14(-2.20%) |
May 19, 2009 | 6.709 | 7.031 | 6.486 | 6.571 | 64,025,996 | -0.19(-2.82%) |
May 18, 2009 | 6.328 | 6.807 | 6.039 | 6.762 | 67,234,888 | +0.70(+11.59%) |
May 15, 2009 | 6.591 | 6.926 | 5.941 | 6.059 | 86,542,272 | -0.13(-2.12%) |
May 14, 2009 | 5.370 | 6.427 | 5.179 | 6.190 | 122,836,664 | +0.51(+9.02%) |
May 13, 2009 | 6.460 | 6.499 | 5.527 | 5.678 | 109,169,176 | -1.06(-15.69%) |
May 12, 2009 | 7.352 | 7.543 | 6.433 | 6.735 | 86,653,344 | -0.42(-5.87%) |
May 11, 2009 | 6.689 | 7.418 | 6.407 | 7.155 | 92,605,264 | +0.26(+3.81%) |
May 08, 2009 | 6.597 | 6.991 | 6.210 | 6.893 | 86,996,784 | +0.75(+12.18%) |
May 07, 2009 | 7.169 | 7.254 | 6.072 | 6.144 | 89,462,112 | -0.58(-8.68%) |
May 06, 2009 | 7.648 | 7.772 | 6.263 | 6.729 | 194,818,896 | -0.72(-9.61%) |
May 05, 2009 | 6.972 | 7.772 | 6.683 | 7.444 | 219,165,456 | +1.21(+19.37%) |
May 04, 2009 | 5.462 | 6.236 | 5.429 | 6.236 | 112,933,776 | +0.98(+18.75%) |
May 01, 2009 | 5.252 | 5.416 | 4.884 | 5.252 | 61,493,892 | +0.12(+2.30%) |
Apr 30, 2009 | 5.764 | 5.941 | 5.107 | 5.134 | 136,291,072 | +0.07(+1.43%) |
Apr 29, 2009 | 4.858 | 5.245 | 4.786 | 5.061 | 99,530,768 | +0.48(+10.46%) |
Apr 28, 2009 | 4.267 | 4.851 | 4.267 | 4.582 | 84,748,368 | +0.05(+1.01%) |
Apr 27, 2009 | 4.497 | 4.700 | 4.392 | 4.536 | 112,787,720 | -0.33(-6.87%) |
Apr 24, 2009 | 4.280 | 4.930 | 4.234 | 4.871 | 136,238,048 | +0.76(+18.53%) |
Apr 23, 2009 | 3.939 | 4.201 | 3.781 | 4.109 | 100,424,472 | +0.39(+10.60%) |
Apr 22, 2009 | 3.328 | 3.926 | 3.309 | 3.716 | 98,345,400 | +0.42(+12.75%) |
Apr 21, 2009 | 2.829 | 3.302 | 2.744 | 3.295 | 59,209,128 | +0.25(+8.19%) |
Apr 20, 2009 | 3.473 | 3.479 | 2.993 | 3.046 | 79,072,360 | -0.26(-7.75%) |
Apr 17, 2009 | 3.256 | 3.400 | 3.184 | 3.302 | 64,370,812 | -0.05(-1.37%) |
Apr 16, 2009 | 3.492 | 3.506 | 3.315 | 3.348 | 38,895,704 | -0.03(-0.97%) |
Apr 15, 2009 | 3.440 | 3.499 | 3.184 | 3.381 | 60,617,652 | +0.00(+0.00%) |
Apr 14, 2009 | 3.643 | 3.827 | 3.282 | 3.381 | 77,445,808 | -0.04(-1.15%) |
Apr 13, 2009 | 3.020 | 3.420 | 2.875 | 3.420 | 64,993,884 | +0.51(+17.34%) |
Apr 09, 2009 | 2.829 | 2.967 | 2.718 | 2.915 | 50,276,956 | +0.28(+10.45%) |
Apr 08, 2009 | 2.803 | 2.842 | 2.514 | 2.639 | 54,503,816 | -0.01(-0.25%) |
Apr 07, 2009 | 3.125 | 3.151 | 2.501 | 2.646 | 119,787,920 | -0.61(-18.75%) |
Apr 06, 2009 | 2.941 | 3.420 | 2.941 | 3.256 | 102,433,536 | +0.32(+10.71%) |
Apr 03, 2009 | 2.954 | 3.269 | 2.777 | 2.941 | 105,596,464 | +0.05(+1.82%) |
Apr 02, 2009 | 2.672 | 2.915 | 2.560 | 2.888 | 97,563,648 | +0.43(+17.65%) |
Apr 01, 2009 | 2.088 | 2.495 | 2.022 | 2.455 | 90,505,856 | +0.48(+24.25%) |
Mar 31, 2009 | 1.930 | 2.015 | 1.838 | 1.976 | 26,174,312 | +0.11(+5.61%) |
Mar 30, 2009 | 1.963 | 1.969 | 1.772 | 1.871 | 34,892,568 | -0.18(-8.65%) |
Mar 26, 2009 | 2.061 | 2.140 | 1.923 | 2.048 | 36,172,584 | +0.06(+2.97%) |
Mar 25, 2009 | 1.963 | 2.179 | 1.838 | 1.989 | 52,808,880 | -0.01(-0.66%) |
Mar 24, 2009 | 1.707 | 2.179 | 1.661 | 2.002 | 91,705,896 | +0.26(+15.09%) |
Mar 23, 2009 | 1.654 | 1.786 | 1.641 | 1.740 | 39,871,872 | +0.16(+9.96%) |
Mar 20, 2009 | 1.733 | 1.733 | 1.444 | 1.582 | 37,297,860 | +0.04(+2.55%) |
Mar 19, 2009 | 1.694 | 1.753 | 1.503 | 1.543 | 41,599,540 | +0.01(+0.86%) |
Mar 18, 2009 | 1.457 | 1.595 | 1.346 | 1.530 | 43,427,876 | +0.04(+2.64%) |
Mar 17, 2009 | 1.346 | 1.497 | 1.188 | 1.490 | 38,705,580 | +0.18(+14.07%) |
Mar 16, 2009 | 1.549 | 1.621 | 1.221 | 1.306 | 56,872,912 | -0.18(-12.33%) |
Mar 13, 2009 | 1.418 | 1.707 | 1.352 | 1.490 | 0 | +0.33(+28.25%) |
Mar 12, 2009 | 1.070 | 1.241 | 0.9190 | 1.162 | 57,019,032 | +0.14(+14.19%) |
Mar 11, 2009 | 1.142 | 1.169 | 1.011 | 1.018 | 40,672,532 | -0.07(-6.63%) |
Mar 10, 2009 | 1.129 | 1.175 | 0.9978 | 1.090 | 87,682,576 | +0.16(+16.90%) |
Mar 09, 2009 | 1.103 | 1.300 | 0.9059 | 0.9322 | 62,828,284 | -0.23(-19.77%) |
Mar 06, 2009 | 1.359 | 1.379 | 1.024 | 1.162 | 0 | -0.18(-13.24%) |
Mar 05, 2009 | 1.457 | 1.503 | 1.234 | 1.339 | 39,772,640 | -0.12(-8.52%) |
Mar 04, 2009 | 1.576 | 1.667 | 1.418 | 1.464 | 43,312,788 | +0.03(+1.83%) |