Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.886 | 7.914 | 7.635 | 7.848 | 10,403,228 | +0.05(+0.70%) |
May 28, 2009 | 7.701 | 7.865 | 7.450 | 7.794 | 11,560,947 | +0.27(+3.56%) |
May 27, 2009 | 8.269 | 8.302 | 7.482 | 7.526 | 16,625,750 | -0.64(-7.89%) |
May 26, 2009 | 7.657 | 8.231 | 7.652 | 8.171 | 14,300,950 | +0.36(+4.54%) |
May 22, 2009 | 7.663 | 8.007 | 7.619 | 7.816 | 8,576,783 | +0.20(+2.58%) |
May 21, 2009 | 7.526 | 7.745 | 7.357 | 7.619 | 13,352,761 | -0.07(-0.85%) |
May 20, 2009 | 7.892 | 8.411 | 7.635 | 7.684 | 18,331,642 | -0.13(-1.68%) |
May 19, 2009 | 7.482 | 7.941 | 7.302 | 7.816 | 17,257,682 | +0.38(+5.14%) |
May 18, 2009 | 6.942 | 7.455 | 6.909 | 7.433 | 11,941,515 | +0.61(+8.97%) |
May 15, 2009 | 6.876 | 7.155 | 6.663 | 6.822 | 13,543,246 | -0.01(-0.08%) |
May 14, 2009 | 6.527 | 6.953 | 6.357 | 6.827 | 14,066,690 | +0.24(+3.65%) |
May 13, 2009 | 7.035 | 7.062 | 6.222 | 6.587 | 18,054,496 | -0.80(-10.80%) |
May 12, 2009 | 7.482 | 7.504 | 6.969 | 7.384 | 21,087,238 | -0.26(-3.43%) |
May 11, 2009 | 8.028 | 8.028 | 7.444 | 7.646 | 14,658,692 | -0.20(-2.51%) |
May 08, 2009 | 7.269 | 7.843 | 7.269 | 7.843 | 13,319,230 | +0.64(+8.87%) |
May 07, 2009 | 7.761 | 7.881 | 7.073 | 7.204 | 17,246,904 | -0.44(-5.72%) |
May 06, 2009 | 7.592 | 7.788 | 7.428 | 7.641 | 15,892,796 | +0.23(+3.09%) |
May 05, 2009 | 7.712 | 7.723 | 7.253 | 7.411 | 23,800,260 | -0.32(-4.10%) |
May 04, 2009 | 7.258 | 7.908 | 7.209 | 7.728 | 33,097,282 | +0.61(+8.51%) |
May 01, 2009 | 7.013 | 7.226 | 6.947 | 7.122 | 20,887,536 | +0.21(+3.00%) |
Apr 30, 2009 | 6.619 | 7.095 | 6.439 | 6.914 | 29,354,564 | +0.96(+16.15%) |
Apr 29, 2009 | 5.817 | 6.144 | 5.800 | 5.953 | 17,926,030 | +0.27(+4.71%) |
Apr 28, 2009 | 5.560 | 5.833 | 5.560 | 5.685 | 13,089,931 | -0.04(-0.76%) |
Apr 27, 2009 | 5.767 | 5.855 | 5.472 | 5.729 | 22,875,396 | -0.20(-3.41%) |
Apr 24, 2009 | 5.265 | 6.035 | 5.265 | 5.931 | 24,129,642 | +0.68(+12.89%) |
Apr 23, 2009 | 5.380 | 5.380 | 5.052 | 5.254 | 15,054,939 | +0.10(+1.91%) |
Apr 22, 2009 | 4.861 | 5.516 | 4.795 | 5.156 | 24,433,266 | +0.35(+7.39%) |
Apr 21, 2009 | 4.402 | 4.855 | 4.353 | 4.801 | 17,393,448 | +0.56(+13.27%) |
Apr 20, 2009 | 4.642 | 4.642 | 4.216 | 4.238 | 15,159,358 | -0.58(-12.02%) |
Apr 17, 2009 | 4.806 | 4.915 | 4.588 | 4.817 | 19,626,534 | +0.04(+0.80%) |
Apr 16, 2009 | 4.965 | 4.986 | 4.588 | 4.779 | 23,959,186 | -0.03(-0.57%) |
Apr 15, 2009 | 4.233 | 4.986 | 4.151 | 4.806 | 44,305,964 | +0.86(+21.88%) |
Apr 14, 2009 | 4.276 | 4.276 | 3.916 | 3.943 | 13,262,375 | -0.36(-8.38%) |
Apr 13, 2009 | 4.227 | 4.358 | 4.096 | 4.304 | 8,865,819 | +0.03(+0.77%) |
Apr 09, 2009 | 4.123 | 4.282 | 4.031 | 4.271 | 11,620,521 | +0.36(+9.07%) |
Apr 08, 2009 | 3.861 | 3.987 | 3.812 | 3.916 | 12,980,596 | +0.17(+4.52%) |
Apr 07, 2009 | 3.943 | 3.943 | 3.730 | 3.747 | 12,460,478 | -0.31(-7.67%) |
Apr 06, 2009 | 4.129 | 4.233 | 3.839 | 4.058 | 17,039,094 | -0.29(-6.66%) |
Apr 03, 2009 | 4.451 | 4.451 | 4.151 | 4.347 | 12,635,276 | -0.04(-0.87%) |
Apr 02, 2009 | 4.326 | 4.451 | 4.260 | 4.386 | 18,989,844 | +0.29(+7.21%) |
Apr 01, 2009 | 3.823 | 4.123 | 3.714 | 4.091 | 14,232,003 | +0.25(+6.39%) |
Mar 31, 2009 | 4.074 | 4.184 | 3.818 | 3.845 | 17,572,538 | -0.19(-4.74%) |
Mar 30, 2009 | 4.233 | 4.233 | 3.976 | 4.036 | 13,173,263 | -0.54(-11.71%) |
Mar 26, 2009 | 4.620 | 4.839 | 4.495 | 4.571 | 26,336,126 | +0.10(+2.20%) |
Mar 25, 2009 | 5.101 | 5.156 | 4.216 | 4.473 | 26,949,002 | -0.55(-10.98%) |
Mar 24, 2009 | 4.265 | 5.134 | 4.249 | 5.025 | 33,726,300 | +0.56(+12.61%) |
Mar 23, 2009 | 4.052 | 4.468 | 4.052 | 4.462 | 19,472,044 | +0.60(+15.40%) |
Mar 20, 2009 | 4.031 | 4.134 | 3.719 | 3.867 | 18,254,100 | -0.33(-7.87%) |
Mar 19, 2009 | 4.336 | 4.364 | 4.009 | 4.197 | 17,849,770 | -0.04(-1.05%) |
Mar 18, 2009 | 3.998 | 4.271 | 3.818 | 4.242 | 23,173,126 | +0.28(+6.98%) |
Mar 17, 2009 | 3.534 | 4.036 | 3.463 | 3.965 | 35,126,532 | +0.51(+14.69%) |
Mar 16, 2009 | 3.408 | 3.818 | 3.408 | 3.457 | 22,633,420 | +0.09(+2.59%) |
Mar 13, 2009 | 3.277 | 3.463 | 3.244 | 3.370 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.042 | 3.228 | 2.966 | 3.200 | 15,835,266 | +0.21(+7.13%) |
Mar 11, 2009 | 2.966 | 3.031 | 2.818 | 2.987 | 20,314,204 | +0.32(+11.86%) |
Mar 10, 2009 | 2.469 | 2.703 | 2.458 | 2.671 | 17,715,718 | +0.27(+11.14%) |
Mar 09, 2009 | 2.206 | 2.430 | 2.185 | 2.403 | 18,098,064 | +0.17(+7.58%) |
Mar 06, 2009 | 2.338 | 2.409 | 2.146 | 2.234 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.501 | 2.501 | 2.250 | 2.277 | 15,939,698 | -0.25(-9.94%) |
Mar 04, 2009 | 2.649 | 2.649 | 2.463 | 2.529 | 25,301,002 | -0.27(-9.57%) |