Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.750 | 7.758 | 7.411 | 7.519 | 8,962,947 | +0.07(+1.00%) |
May 28, 2009 | 7.260 | 7.475 | 7.134 | 7.445 | 11,769,486 | +0.19(+2.66%) |
May 27, 2009 | 7.423 | 7.526 | 7.223 | 7.252 | 12,234,495 | -0.13(-1.81%) |
May 26, 2009 | 7.023 | 7.415 | 7.008 | 7.386 | 9,496,834 | +0.36(+5.06%) |
May 22, 2009 | 7.252 | 7.252 | 7.023 | 7.030 | 4,293,978 | -0.07(-1.04%) |
May 21, 2009 | 7.260 | 7.304 | 7.000 | 7.104 | 8,709,384 | -0.39(-5.24%) |
May 20, 2009 | 7.356 | 7.778 | 7.356 | 7.497 | 23,089,750 | +0.29(+4.01%) |
May 19, 2009 | 7.163 | 7.401 | 7.015 | 7.208 | 8,965,223 | +0.17(+2.42%) |
May 18, 2009 | 6.660 | 7.075 | 6.623 | 7.037 | 9,759,186 | +0.50(+7.71%) |
May 15, 2009 | 6.489 | 6.726 | 6.437 | 6.534 | 8,670,057 | -0.05(-0.79%) |
May 14, 2009 | 6.156 | 6.623 | 6.149 | 6.586 | 8,642,022 | +0.25(+3.98%) |
May 13, 2009 | 6.667 | 6.741 | 6.312 | 6.334 | 11,372,543 | -0.41(-6.15%) |
May 12, 2009 | 7.223 | 7.289 | 6.637 | 6.749 | 13,343,968 | -0.40(-5.60%) |
May 11, 2009 | 7.037 | 7.304 | 6.993 | 7.149 | 8,191,158 | -0.32(-4.27%) |
May 08, 2009 | 7.489 | 7.645 | 7.052 | 7.467 | 11,988,056 | +0.07(+1.00%) |
May 07, 2009 | 7.845 | 7.993 | 7.241 | 7.393 | 18,186,844 | -0.29(-3.76%) |
May 06, 2009 | 7.260 | 7.860 | 7.252 | 7.682 | 26,210,378 | +0.50(+7.02%) |
May 05, 2009 | 6.971 | 7.408 | 6.845 | 7.178 | 25,431,150 | +0.36(+5.33%) |
May 04, 2009 | 5.793 | 6.830 | 5.793 | 6.815 | 23,769,142 | +1.10(+19.17%) |
May 01, 2009 | 5.549 | 5.778 | 5.474 | 5.719 | 7,599,633 | +0.18(+3.21%) |
Apr 30, 2009 | 5.467 | 5.593 | 5.467 | 5.541 | 16,899,600 | +0.10(+1.77%) |
Apr 29, 2009 | 5.408 | 5.704 | 5.334 | 5.445 | 19,610,976 | +0.04(+0.68%) |
Apr 28, 2009 | 5.452 | 5.608 | 5.348 | 5.408 | 14,699,564 | -0.18(-3.18%) |
Apr 27, 2009 | 5.734 | 5.741 | 5.415 | 5.586 | 18,860,572 | -0.44(-7.26%) |
Apr 24, 2009 | 5.823 | 6.126 | 5.778 | 6.023 | 16,578,940 | +0.27(+4.77%) |
Apr 23, 2009 | 5.830 | 5.926 | 5.608 | 5.749 | 14,117,323 | -0.01(-0.13%) |
Apr 22, 2009 | 5.674 | 5.971 | 5.667 | 5.756 | 14,689,599 | -0.01(-0.13%) |
Apr 21, 2009 | 5.563 | 5.889 | 5.400 | 5.763 | 12,397,725 | +0.16(+2.91%) |
Apr 20, 2009 | 6.156 | 6.178 | 5.563 | 5.600 | 15,287,750 | -0.69(-10.95%) |
Apr 17, 2009 | 6.060 | 6.393 | 5.949 | 6.289 | 13,617,043 | +0.20(+3.28%) |
Apr 16, 2009 | 5.926 | 6.193 | 5.778 | 6.089 | 14,894,201 | +0.24(+4.05%) |
Apr 15, 2009 | 5.726 | 5.926 | 5.637 | 5.852 | 10,038,249 | +0.10(+1.67%) |
Apr 14, 2009 | 5.934 | 6.282 | 5.741 | 5.756 | 11,594,287 | -0.27(-4.43%) |
Apr 13, 2009 | 5.637 | 6.089 | 5.637 | 6.023 | 8,889,146 | -0.01(-0.12%) |
Apr 09, 2009 | 5.667 | 6.141 | 5.593 | 6.030 | 12,477,000 | +0.52(+9.41%) |
Apr 08, 2009 | 5.489 | 5.571 | 5.371 | 5.511 | 9,218,604 | +0.06(+1.09%) |
Apr 07, 2009 | 5.415 | 5.526 | 5.237 | 5.452 | 9,485,525 | -0.04(-0.67%) |
Apr 06, 2009 | 5.519 | 5.519 | 5.223 | 5.489 | 9,493,109 | -0.04(-0.80%) |
Apr 03, 2009 | 5.482 | 5.593 | 5.356 | 5.534 | 12,004,181 | +0.01(+0.13%) |
Apr 02, 2009 | 5.171 | 5.889 | 5.171 | 5.526 | 29,698,526 | +0.61(+12.35%) |
Apr 01, 2009 | 4.630 | 5.060 | 4.445 | 4.919 | 15,690,558 | +0.29(+6.24%) |
Mar 31, 2009 | 4.489 | 4.845 | 4.489 | 4.630 | 18,473,738 | +0.18(+3.99%) |
Mar 30, 2009 | 4.574 | 4.623 | 4.223 | 4.452 | 15,970,579 | -0.34(-7.11%) |
Mar 26, 2009 | 4.778 | 4.882 | 4.608 | 4.793 | 12,270,610 | +0.20(+4.35%) |
Mar 25, 2009 | 4.526 | 4.867 | 4.400 | 4.593 | 20,054,936 | +0.12(+2.65%) |
Mar 24, 2009 | 4.141 | 4.667 | 4.065 | 4.474 | 24,094,020 | +0.24(+5.78%) |
Mar 23, 2009 | 3.978 | 4.252 | 3.971 | 4.230 | 22,011,834 | +0.50(+13.29%) |
Mar 20, 2009 | 4.260 | 4.341 | 3.719 | 3.734 | 30,069,266 | -0.71(-16.00%) |
Mar 19, 2009 | 4.534 | 4.697 | 4.260 | 4.445 | 11,818,626 | +0.00(+0.00%) |
Mar 18, 2009 | 4.341 | 4.511 | 3.993 | 4.445 | 13,954,731 | +0.21(+4.90%) |
Mar 17, 2009 | 4.289 | 4.356 | 4.163 | 4.237 | 14,348,330 | +0.01(+0.35%) |
Mar 16, 2009 | 4.556 | 4.637 | 4.215 | 4.223 | 12,701,136 | -0.21(-4.84%) |
Mar 13, 2009 | 4.437 | 4.600 | 4.342 | 4.437 | 0 | +0.12(+2.74%) |
Mar 12, 2009 | 3.659 | 4.371 | 3.563 | 4.319 | 25,605,396 | +0.61(+16.37%) |
Mar 11, 2009 | 3.497 | 3.734 | 3.378 | 3.711 | 27,863,682 | +0.30(+8.68%) |
Mar 10, 2009 | 3.008 | 3.452 | 3.008 | 3.415 | 36,410,216 | +0.44(+14.68%) |
Mar 09, 2009 | 2.978 | 3.245 | 2.919 | 2.978 | 22,044,184 | -0.22(-6.94%) |
Mar 06, 2009 | 3.408 | 3.408 | 3.089 | 3.200 | 0 | -0.13(-3.79%) |
Mar 05, 2009 | 3.756 | 3.756 | 3.126 | 3.326 | 31,941,426 | -0.63(-15.92%) |
Mar 04, 2009 | 3.993 | 4.093 | 3.852 | 3.956 | 12,983,500 | +0.43(+12.18%) |