Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.878 | 7.080 | 6.727 | 7.037 | 10,756,842 | +0.29(+4.27%) |
May 28, 2009 | 6.936 | 6.936 | 6.439 | 6.749 | 12,769,267 | -0.01(-0.21%) |
May 27, 2009 | 6.554 | 7.124 | 6.431 | 6.763 | 20,208,062 | +0.38(+5.99%) |
May 26, 2009 | 6.006 | 6.410 | 5.847 | 6.381 | 15,289,489 | +0.59(+10.21%) |
May 22, 2009 | 5.768 | 5.920 | 5.472 | 5.790 | 6,284,510 | +0.28(+5.10%) |
May 21, 2009 | 5.811 | 5.969 | 5.379 | 5.509 | 9,644,383 | -0.40(-6.83%) |
May 20, 2009 | 5.833 | 6.309 | 5.833 | 5.912 | 10,499,040 | +0.10(+1.74%) |
May 19, 2009 | 5.768 | 5.948 | 5.718 | 5.811 | 10,178,650 | -0.03(-0.49%) |
May 18, 2009 | 5.602 | 5.883 | 5.516 | 5.840 | 10,662,076 | +0.45(+8.43%) |
May 15, 2009 | 5.357 | 5.703 | 5.285 | 5.386 | 6,430,470 | -0.01(-0.27%) |
May 14, 2009 | 5.256 | 5.581 | 5.170 | 5.400 | 6,423,257 | +0.08(+1.49%) |
May 13, 2009 | 5.631 | 5.667 | 5.213 | 5.321 | 8,178,925 | -0.45(-7.75%) |
May 12, 2009 | 6.020 | 6.107 | 5.501 | 5.768 | 6,996,763 | +0.03(+0.50%) |
May 11, 2009 | 5.790 | 5.912 | 5.487 | 5.739 | 5,890,419 | -0.21(-3.52%) |
May 08, 2009 | 6.230 | 6.359 | 5.451 | 5.948 | 9,380,661 | +0.00(+0.00%) |
May 07, 2009 | 5.984 | 6.482 | 5.869 | 5.948 | 17,100,824 | +0.11(+1.85%) |
May 06, 2009 | 6.172 | 6.489 | 5.718 | 5.840 | 12,584,753 | -0.25(-4.14%) |
May 05, 2009 | 5.638 | 6.121 | 5.609 | 6.093 | 9,594,999 | +0.41(+7.23%) |
May 04, 2009 | 5.523 | 5.732 | 5.393 | 5.682 | 7,479,703 | +0.32(+6.06%) |
May 01, 2009 | 5.501 | 5.573 | 5.307 | 5.357 | 6,206,634 | -0.15(-2.75%) |
Apr 30, 2009 | 5.444 | 5.674 | 5.343 | 5.509 | 8,623,568 | +0.16(+2.97%) |
Apr 29, 2009 | 5.126 | 5.559 | 5.025 | 5.350 | 6,707,404 | +0.32(+6.46%) |
Apr 28, 2009 | 5.083 | 5.242 | 4.975 | 5.025 | 7,570,569 | -0.10(-1.97%) |
Apr 27, 2009 | 5.436 | 5.465 | 5.025 | 5.126 | 9,161,055 | -0.40(-7.30%) |
Apr 24, 2009 | 5.429 | 5.703 | 5.350 | 5.530 | 8,791,921 | +0.17(+3.23%) |
Apr 23, 2009 | 5.530 | 5.768 | 5.242 | 5.357 | 8,184,825 | -0.14(-2.62%) |
Apr 22, 2009 | 5.119 | 5.804 | 5.090 | 5.501 | 9,271,914 | +0.33(+6.42%) |
Apr 21, 2009 | 4.759 | 5.271 | 4.759 | 5.170 | 6,180,601 | +0.27(+5.44%) |
Apr 20, 2009 | 5.148 | 5.227 | 4.780 | 4.903 | 5,197,330 | -0.40(-7.61%) |
Apr 17, 2009 | 5.191 | 5.408 | 4.860 | 5.307 | 8,413,609 | +0.28(+5.60%) |
Apr 16, 2009 | 5.011 | 5.076 | 4.795 | 5.025 | 3,820,011 | +0.08(+1.60%) |
Apr 15, 2009 | 4.824 | 4.946 | 4.636 | 4.946 | 4,154,162 | +0.09(+1.93%) |
Apr 14, 2009 | 4.975 | 4.975 | 4.665 | 4.852 | 7,444,687 | -0.19(-3.86%) |
Apr 13, 2009 | 4.932 | 5.069 | 4.795 | 5.047 | 4,830,275 | +0.06(+1.16%) |
Apr 09, 2009 | 4.795 | 5.004 | 4.586 | 4.989 | 7,777,821 | +0.42(+9.15%) |
Apr 08, 2009 | 4.499 | 4.672 | 4.456 | 4.571 | 5,322,680 | +0.16(+3.59%) |
Apr 07, 2009 | 4.557 | 4.614 | 4.398 | 4.413 | 3,533,459 | -0.22(-4.82%) |
Apr 06, 2009 | 4.607 | 4.636 | 4.449 | 4.636 | 5,931,096 | -0.04(-0.92%) |
Apr 03, 2009 | 4.348 | 4.867 | 4.348 | 4.679 | 12,153,006 | +0.32(+7.45%) |
Apr 02, 2009 | 4.182 | 4.463 | 4.110 | 4.355 | 7,587,473 | +0.29(+7.09%) |
Apr 01, 2009 | 3.785 | 4.153 | 3.713 | 4.067 | 4,797,204 | +0.19(+5.03%) |
Mar 31, 2009 | 3.857 | 3.980 | 3.728 | 3.872 | 3,716,457 | +0.09(+2.29%) |
Mar 30, 2009 | 3.641 | 3.829 | 3.583 | 3.785 | 3,835,897 | -0.12(-2.96%) |
Mar 26, 2009 | 3.576 | 3.922 | 3.576 | 3.901 | 5,143,180 | +0.37(+10.41%) |
Mar 25, 2009 | 3.569 | 3.875 | 3.331 | 3.533 | 5,814,108 | -0.22(-5.95%) |
Mar 24, 2009 | 3.677 | 3.908 | 3.605 | 3.756 | 5,050,665 | +0.04(+0.97%) |
Mar 23, 2009 | 3.630 | 3.720 | 3.619 | 3.720 | 6,040,319 | +0.43(+12.91%) |
Mar 20, 2009 | 3.656 | 3.656 | 3.288 | 3.295 | 10,108,300 | -0.35(-9.50%) |
Mar 19, 2009 | 3.821 | 3.821 | 3.533 | 3.641 | 4,796,756 | -0.11(-2.88%) |
Mar 18, 2009 | 3.634 | 3.821 | 3.594 | 3.749 | 6,065,755 | +0.11(+2.97%) |
Mar 17, 2009 | 3.475 | 3.641 | 3.425 | 3.641 | 3,561,634 | +0.15(+4.34%) |
Mar 16, 2009 | 3.713 | 3.764 | 3.418 | 3.490 | 4,931,056 | -0.21(-5.65%) |
Mar 13, 2009 | 3.656 | 3.793 | 3.558 | 3.699 | 0 | +0.12(+3.22%) |
Mar 12, 2009 | 3.302 | 3.619 | 3.302 | 3.583 | 3,799,927 | +0.20(+5.97%) |
Mar 11, 2009 | 3.317 | 3.461 | 3.209 | 3.382 | 3,611,979 | +0.10(+3.08%) |
Mar 10, 2009 | 3.079 | 3.338 | 3.028 | 3.281 | 3,672,449 | +0.27(+8.85%) |
Mar 09, 2009 | 2.855 | 3.072 | 2.855 | 3.014 | 2,991,373 | +0.11(+3.72%) |
Mar 06, 2009 | 2.862 | 3.007 | 2.790 | 2.906 | 0 | +0.07(+2.54%) |
Mar 05, 2009 | 3.007 | 3.043 | 2.805 | 2.834 | 3,757,250 | -0.27(-8.82%) |
Mar 04, 2009 | 3.122 | 3.158 | 2.927 | 3.108 | 3,428,248 | +0.15(+5.12%) |