Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.339 | 6.572 | 6.324 | 6.525 | 18,457,244 | +0.21(+3.26%) |
May 28, 2009 | 6.051 | 6.393 | 6.031 | 6.319 | 15,902,095 | +0.29(+4.77%) |
May 27, 2009 | 6.269 | 6.350 | 6.020 | 6.031 | 22,861,984 | -0.28(-4.50%) |
May 26, 2009 | 6.097 | 6.323 | 6.000 | 6.315 | 13,507,554 | +0.16(+2.65%) |
May 22, 2009 | 6.101 | 6.304 | 6.074 | 6.152 | 12,314,587 | +0.08(+1.28%) |
May 21, 2009 | 6.226 | 6.226 | 6.016 | 6.074 | 12,834,347 | -0.23(-3.64%) |
May 20, 2009 | 6.358 | 6.568 | 6.272 | 6.304 | 14,769,938 | +0.08(+1.25%) |
May 19, 2009 | 6.234 | 6.331 | 6.152 | 6.226 | 11,795,243 | +0.04(+0.63%) |
May 18, 2009 | 5.915 | 6.195 | 5.880 | 6.187 | 13,338,102 | +0.33(+5.71%) |
May 15, 2009 | 5.954 | 6.129 | 5.770 | 5.852 | 21,651,872 | -0.16(-2.65%) |
May 14, 2009 | 5.806 | 6.047 | 5.759 | 6.012 | 22,204,754 | +0.21(+3.55%) |
May 13, 2009 | 5.872 | 5.977 | 5.728 | 5.806 | 22,524,356 | -0.15(-2.55%) |
May 12, 2009 | 6.082 | 6.121 | 5.740 | 5.957 | 19,995,924 | -0.06(-0.97%) |
May 11, 2009 | 6.175 | 6.175 | 6.000 | 6.016 | 15,329,790 | -0.27(-4.27%) |
May 08, 2009 | 6.082 | 6.342 | 6.031 | 6.284 | 24,965,712 | +0.35(+5.90%) |
May 07, 2009 | 6.094 | 6.202 | 5.837 | 5.934 | 21,305,800 | -0.02(-0.26%) |
May 06, 2009 | 5.852 | 6.070 | 5.763 | 5.950 | 19,059,256 | +0.22(+3.80%) |
May 05, 2009 | 5.887 | 5.934 | 5.502 | 5.732 | 24,103,070 | -0.17(-2.83%) |
May 04, 2009 | 5.716 | 5.899 | 5.530 | 5.899 | 16,385,524 | +0.28(+4.98%) |
May 01, 2009 | 5.506 | 5.716 | 5.452 | 5.619 | 15,859,199 | +0.14(+2.48%) |
Apr 30, 2009 | 5.347 | 5.681 | 5.347 | 5.483 | 28,043,792 | +0.19(+3.52%) |
Apr 29, 2009 | 5.160 | 5.355 | 5.156 | 5.296 | 22,341,132 | +0.19(+3.65%) |
Apr 28, 2009 | 5.152 | 5.184 | 5.036 | 5.110 | 15,293,062 | -0.11(-2.09%) |
Apr 27, 2009 | 5.238 | 5.347 | 5.133 | 5.219 | 15,086,235 | -0.14(-2.54%) |
Apr 24, 2009 | 5.246 | 5.417 | 5.195 | 5.355 | 18,125,942 | +0.15(+2.91%) |
Apr 23, 2009 | 5.180 | 5.281 | 5.028 | 5.203 | 20,583,248 | +0.06(+1.21%) |
Apr 22, 2009 | 5.117 | 5.273 | 5.012 | 5.141 | 23,309,032 | -0.01(-0.23%) |
Apr 21, 2009 | 4.888 | 5.246 | 4.801 | 5.152 | 21,930,366 | +0.22(+4.41%) |
Apr 20, 2009 | 5.312 | 5.331 | 4.927 | 4.935 | 20,820,716 | -0.50(-9.16%) |
Apr 17, 2009 | 5.184 | 5.487 | 5.184 | 5.432 | 23,483,192 | +0.27(+5.20%) |
Apr 16, 2009 | 5.102 | 5.207 | 5.005 | 5.164 | 15,442,893 | +0.12(+2.31%) |
Apr 15, 2009 | 4.977 | 5.082 | 4.931 | 5.047 | 14,347,847 | +0.04(+0.85%) |
Apr 14, 2009 | 4.931 | 5.168 | 4.826 | 5.005 | 21,810,890 | +0.04(+0.70%) |
Apr 13, 2009 | 4.931 | 4.989 | 4.791 | 4.970 | 22,718,712 | -0.04(-0.70%) |
Apr 09, 2009 | 4.977 | 5.079 | 4.876 | 5.005 | 33,104,500 | +0.21(+4.30%) |
Apr 08, 2009 | 4.515 | 4.876 | 4.402 | 4.799 | 25,274,248 | +0.30(+6.65%) |
Apr 07, 2009 | 4.616 | 4.629 | 4.480 | 4.499 | 17,131,700 | -0.22(-4.70%) |
Apr 06, 2009 | 4.787 | 4.822 | 4.666 | 4.721 | 15,652,577 | -0.13(-2.72%) |
Apr 03, 2009 | 4.732 | 4.900 | 4.713 | 4.853 | 16,271,259 | +0.12(+2.46%) |
Apr 02, 2009 | 4.593 | 4.822 | 4.573 | 4.736 | 24,349,694 | +0.25(+5.64%) |
Apr 01, 2009 | 4.628 | 4.643 | 4.395 | 4.484 | 21,054,926 | +0.06(+1.32%) |
Mar 31, 2009 | 4.464 | 4.556 | 4.359 | 4.425 | 25,074,282 | +0.12(+2.80%) |
Mar 30, 2009 | 4.398 | 4.421 | 4.211 | 4.305 | 18,749,564 | -0.38(-8.13%) |
Mar 26, 2009 | 4.764 | 4.884 | 4.581 | 4.686 | 48,558,148 | -0.00(-0.08%) |
Mar 25, 2009 | 4.721 | 4.853 | 4.511 | 4.690 | 32,534,340 | +0.04(+0.84%) |
Mar 24, 2009 | 4.911 | 4.919 | 4.616 | 4.651 | 29,347,636 | -0.35(-6.93%) |
Mar 23, 2009 | 4.810 | 5.001 | 4.810 | 4.997 | 31,880,448 | +0.43(+9.45%) |
Mar 20, 2009 | 4.787 | 4.791 | 4.538 | 4.565 | 31,305,270 | -0.18(-3.77%) |
Mar 19, 2009 | 4.596 | 4.822 | 4.542 | 4.744 | 30,323,718 | +0.26(+5.84%) |
Mar 18, 2009 | 4.418 | 4.523 | 4.256 | 4.482 | 25,419,352 | +0.05(+1.20%) |
Mar 17, 2009 | 4.332 | 4.523 | 4.243 | 4.429 | 23,286,710 | +0.09(+2.15%) |
Mar 16, 2009 | 4.316 | 4.530 | 4.266 | 4.336 | 16,863,600 | +0.07(+1.64%) |
Mar 13, 2009 | 4.414 | 4.425 | 4.169 | 4.266 | 0 | -0.10(-2.23%) |
Mar 12, 2009 | 4.204 | 4.388 | 4.149 | 4.363 | 23,920,102 | +0.14(+3.41%) |
Mar 11, 2009 | 4.254 | 4.437 | 4.114 | 4.219 | 19,776,206 | -0.04(-0.91%) |
Mar 10, 2009 | 3.943 | 4.352 | 3.928 | 4.258 | 31,256,808 | +0.37(+9.50%) |
Mar 09, 2009 | 3.768 | 4.095 | 3.749 | 3.889 | 22,488,764 | +0.07(+1.73%) |
Mar 06, 2009 | 3.877 | 4.025 | 3.702 | 3.823 | 0 | -0.00(-0.10%) |
Mar 05, 2009 | 3.928 | 4.005 | 3.760 | 3.826 | 24,503,270 | -0.23(-5.66%) |
Mar 04, 2009 | 4.001 | 4.173 | 3.935 | 4.056 | 28,552,482 | +0.16(+4.20%) |