Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.992 | 6.091 | 5.879 | 6.087 | 27,114,126 | +0.14(+2.36%) |
May 28, 2009 | 6.073 | 6.093 | 5.817 | 5.947 | 30,707,784 | -0.08(-1.30%) |
May 27, 2009 | 6.046 | 6.209 | 5.984 | 6.025 | 47,300,936 | -0.04(-0.65%) |
May 26, 2009 | 5.769 | 6.093 | 5.695 | 6.064 | 37,171,036 | +0.23(+3.96%) |
May 22, 2009 | 5.794 | 5.895 | 5.705 | 5.833 | 20,697,404 | +0.01(+0.25%) |
May 21, 2009 | 5.775 | 5.936 | 5.703 | 5.819 | 30,375,352 | -0.02(-0.35%) |
May 20, 2009 | 6.044 | 6.052 | 5.800 | 5.839 | 44,494,676 | -0.15(-2.48%) |
May 19, 2009 | 5.924 | 6.048 | 5.877 | 5.988 | 65,423,548 | +0.22(+3.90%) |
May 18, 2009 | 5.615 | 5.769 | 5.586 | 5.763 | 42,593,720 | +0.23(+4.10%) |
May 15, 2009 | 5.528 | 5.639 | 5.491 | 5.536 | 36,186,368 | -0.00(-0.04%) |
May 14, 2009 | 5.693 | 5.844 | 5.532 | 5.538 | 41,387,204 | -0.15(-2.72%) |
May 13, 2009 | 5.664 | 5.740 | 5.633 | 5.693 | 48,043,192 | -0.13(-2.23%) |
May 12, 2009 | 5.949 | 5.992 | 5.703 | 5.823 | 61,928,216 | +0.08(+1.36%) |
May 11, 2009 | 5.773 | 5.815 | 5.594 | 5.745 | 36,161,480 | -0.04(-0.75%) |
May 08, 2009 | 5.961 | 5.980 | 5.732 | 5.788 | 36,951,704 | -0.12(-2.06%) |
May 07, 2009 | 6.062 | 6.066 | 5.837 | 5.910 | 43,842,108 | +0.03(+0.46%) |
May 06, 2009 | 6.040 | 6.083 | 5.821 | 5.883 | 30,132,178 | -0.11(-1.86%) |
May 05, 2009 | 5.953 | 6.029 | 5.924 | 5.994 | 24,451,932 | +0.01(+0.14%) |
May 04, 2009 | 5.988 | 6.001 | 5.955 | 5.986 | 36,201,908 | +0.24(+4.13%) |
May 01, 2009 | 5.761 | 5.817 | 5.654 | 5.749 | 31,145,144 | -0.02(-0.36%) |
Apr 30, 2009 | 5.767 | 5.850 | 5.670 | 5.769 | 50,847,384 | +0.06(+1.12%) |
Apr 29, 2009 | 5.806 | 5.879 | 5.660 | 5.705 | 35,719,840 | -0.06(-1.04%) |
Apr 28, 2009 | 5.571 | 5.808 | 5.530 | 5.765 | 42,653,520 | +0.20(+3.52%) |
Apr 27, 2009 | 5.728 | 5.759 | 5.493 | 5.569 | 37,220,680 | -0.23(-4.02%) |
Apr 24, 2009 | 5.757 | 5.885 | 5.683 | 5.802 | 26,721,004 | +0.12(+2.14%) |
Apr 23, 2009 | 5.732 | 5.786 | 5.522 | 5.681 | 27,312,412 | -0.05(-0.90%) |
Apr 22, 2009 | 5.761 | 6.017 | 5.724 | 5.732 | 33,443,824 | -0.06(-1.03%) |
Apr 21, 2009 | 5.621 | 5.829 | 5.592 | 5.792 | 27,905,796 | +0.16(+2.82%) |
Apr 20, 2009 | 5.742 | 5.794 | 5.576 | 5.633 | 31,073,842 | -0.21(-3.63%) |
Apr 17, 2009 | 5.707 | 5.883 | 5.707 | 5.846 | 32,785,130 | +0.14(+2.53%) |
Apr 16, 2009 | 5.588 | 5.740 | 5.524 | 5.701 | 25,406,416 | +0.13(+2.26%) |
Apr 15, 2009 | 5.520 | 5.615 | 5.425 | 5.575 | 21,638,852 | +0.02(+0.41%) |
Apr 14, 2009 | 5.590 | 5.631 | 5.476 | 5.553 | 30,959,796 | -0.08(-1.36%) |
Apr 13, 2009 | 5.584 | 5.722 | 5.584 | 5.629 | 20,588,928 | -0.06(-1.05%) |
Apr 09, 2009 | 5.691 | 5.775 | 5.489 | 5.689 | 52,251,488 | +0.18(+3.30%) |
Apr 08, 2009 | 5.363 | 5.511 | 5.344 | 5.507 | 32,436,796 | +0.20(+3.69%) |
Apr 07, 2009 | 5.262 | 5.367 | 5.252 | 5.311 | 26,279,394 | -0.04(-0.73%) |
Apr 06, 2009 | 5.466 | 5.466 | 5.264 | 5.351 | 29,636,820 | -0.15(-2.77%) |
Apr 03, 2009 | 5.394 | 5.522 | 5.289 | 5.503 | 33,972,816 | +0.11(+2.07%) |
Apr 02, 2009 | 5.375 | 5.501 | 5.241 | 5.392 | 28,509,600 | +0.11(+2.03%) |
Apr 01, 2009 | 5.202 | 5.338 | 5.119 | 5.285 | 30,601,606 | -0.00(-0.08%) |
Mar 31, 2009 | 5.363 | 5.373 | 5.109 | 5.289 | 35,836,548 | -0.02(-0.39%) |
Mar 30, 2009 | 5.379 | 5.450 | 5.245 | 5.309 | 25,412,970 | -0.25(-4.56%) |
Mar 26, 2009 | 5.375 | 5.648 | 5.351 | 5.563 | 33,515,516 | +0.24(+4.53%) |
Mar 25, 2009 | 5.377 | 5.481 | 5.206 | 5.322 | 28,889,000 | -0.03(-0.54%) |
Mar 24, 2009 | 5.192 | 5.404 | 5.157 | 5.351 | 24,732,398 | +0.09(+1.81%) |
Mar 23, 2009 | 5.159 | 5.272 | 5.142 | 5.256 | 28,610,998 | +0.17(+3.28%) |
Mar 20, 2009 | 5.204 | 5.206 | 5.023 | 5.089 | 24,469,258 | -0.09(-1.70%) |
Mar 19, 2009 | 5.252 | 5.276 | 5.117 | 5.177 | 22,445,076 | -0.03(-0.63%) |
Mar 18, 2009 | 5.041 | 5.299 | 5.029 | 5.210 | 24,931,784 | +0.13(+2.54%) |
Mar 17, 2009 | 4.942 | 5.084 | 4.922 | 5.080 | 27,698,164 | +0.13(+2.71%) |
Mar 16, 2009 | 5.175 | 5.185 | 4.936 | 4.946 | 28,476,876 | -0.18(-3.46%) |
Mar 13, 2009 | 5.068 | 5.171 | 5.021 | 5.124 | 0 | +0.05(+1.02%) |
Mar 12, 2009 | 4.878 | 5.080 | 4.878 | 5.072 | 27,918,596 | +0.17(+3.54%) |
Mar 11, 2009 | 4.820 | 4.944 | 4.693 | 4.899 | 27,132,770 | +0.12(+2.46%) |
Mar 10, 2009 | 4.540 | 4.792 | 4.507 | 4.781 | 37,226,812 | +0.30(+6.77%) |
Mar 09, 2009 | 4.398 | 4.567 | 4.367 | 4.478 | 34,418,504 | +0.05(+1.02%) |
Mar 06, 2009 | 4.468 | 4.519 | 4.297 | 4.433 | 0 | -0.00(-0.09%) |
Mar 05, 2009 | 4.375 | 4.676 | 4.334 | 4.437 | 36,036,312 | -0.04(-0.83%) |
Mar 04, 2009 | 4.511 | 4.534 | 4.373 | 4.474 | 30,527,630 | -0.06(-1.27%) |