Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.110 | 6.315 | 6.080 | 6.315 | 1,954,700 | +0.32(+5.34%) |
May 28, 2009 | 6.190 | 6.280 | 5.865 | 5.995 | 1,330,950 | -0.14(-2.36%) |
May 27, 2009 | 6.125 | 6.340 | 6.110 | 6.140 | 2,170,490 | +0.14(+2.33%) |
May 26, 2009 | 5.610 | 6.035 | 5.610 | 6.000 | 1,641,010 | +0.35(+6.24%) |
May 22, 2009 | 5.750 | 5.965 | 5.620 | 5.647 | 649,264 | -0.04(-0.75%) |
May 21, 2009 | 5.975 | 6.000 | 5.535 | 5.690 | 4,495,648 | -0.32(-5.40%) |
May 20, 2009 | 6.490 | 6.490 | 5.950 | 6.015 | 2,326,582 | -0.41(-6.31%) |
May 19, 2009 | 6.495 | 6.600 | 6.354 | 6.420 | 1,858,088 | -0.03(-0.39%) |
May 18, 2009 | 6.145 | 6.445 | 6.080 | 6.445 | 918,682 | +0.37(+6.09%) |
May 15, 2009 | 6.300 | 6.355 | 6.005 | 6.075 | 1,085,350 | -0.16(-2.57%) |
May 14, 2009 | 5.990 | 6.490 | 5.875 | 6.235 | 1,192,394 | +0.35(+5.86%) |
May 13, 2009 | 6.125 | 6.220 | 5.880 | 5.890 | 1,881,020 | -0.40(-6.28%) |
May 12, 2009 | 6.900 | 7.000 | 6.170 | 6.285 | 2,265,758 | -0.58(-8.38%) |
May 11, 2009 | 7.225 | 7.237 | 6.840 | 6.860 | 1,102,532 | -0.54(-7.30%) |
May 08, 2009 | 7.280 | 7.460 | 7.200 | 7.400 | 950,224 | +0.23(+3.14%) |
May 07, 2009 | 7.630 | 7.820 | 7.125 | 7.175 | 1,388,232 | -0.41(-5.41%) |
May 06, 2009 | 7.565 | 7.685 | 7.302 | 7.585 | 1,000,094 | +0.08(+1.13%) |
May 05, 2009 | 7.400 | 7.605 | 7.335 | 7.500 | 1,709,926 | +0.04(+0.47%) |
May 04, 2009 | 7.380 | 7.475 | 7.015 | 7.465 | 1,668,580 | +0.44(+6.26%) |
May 01, 2009 | 7.005 | 7.135 | 6.875 | 7.025 | 1,732,086 | +0.05(+0.72%) |
Apr 30, 2009 | 7.295 | 7.470 | 6.965 | 6.975 | 1,564,542 | -0.26(-3.59%) |
Apr 29, 2009 | 7.275 | 7.485 | 7.140 | 7.235 | 1,988,296 | +0.01(+0.14%) |
Apr 28, 2009 | 6.985 | 7.395 | 6.955 | 7.225 | 1,517,206 | +0.10(+1.40%) |
Apr 27, 2009 | 6.980 | 7.180 | 6.820 | 7.125 | 2,215,418 | -0.05(-0.70%) |
Apr 24, 2009 | 6.895 | 7.400 | 6.760 | 7.175 | 3,048,792 | +0.33(+4.82%) |
Apr 23, 2009 | 6.820 | 6.940 | 6.575 | 6.845 | 1,731,388 | +0.08(+1.18%) |
Apr 22, 2009 | 6.675 | 7.275 | 6.625 | 6.765 | 2,725,992 | -0.03(-0.44%) |
Apr 21, 2009 | 6.195 | 6.845 | 6.135 | 6.795 | 3,272,912 | +0.55(+8.89%) |
Apr 20, 2009 | 7.030 | 7.040 | 6.100 | 6.240 | 2,491,174 | -0.89(-12.48%) |
Apr 17, 2009 | 6.600 | 7.135 | 6.485 | 7.130 | 3,405,788 | +0.54(+8.19%) |
Apr 16, 2009 | 6.195 | 6.665 | 6.175 | 6.590 | 2,568,570 | +0.42(+6.89%) |
Apr 15, 2009 | 6.090 | 6.390 | 5.990 | 6.165 | 2,788,366 | -0.04(-0.56%) |
Apr 14, 2009 | 5.870 | 6.375 | 5.640 | 6.200 | 2,293,988 | +0.31(+5.17%) |
Apr 13, 2009 | 5.810 | 6.005 | 5.650 | 5.895 | 2,747,700 | +0.47(+8.76%) |
Apr 09, 2009 | 5.000 | 5.570 | 4.990 | 5.420 | 1,294,276 | +0.55(+11.41%) |
Apr 08, 2009 | 4.540 | 5.240 | 4.495 | 4.865 | 2,003,620 | +0.31(+6.81%) |
Apr 07, 2009 | 4.830 | 4.875 | 4.495 | 4.555 | 1,027,940 | -0.38(-7.70%) |
Apr 06, 2009 | 5.060 | 5.060 | 4.860 | 4.935 | 603,764 | -0.17(-3.24%) |
Apr 03, 2009 | 4.775 | 5.225 | 4.775 | 5.100 | 986,042 | +0.08(+1.69%) |
Apr 02, 2009 | 4.835 | 5.040 | 4.705 | 5.015 | 2,048,936 | +0.35(+7.50%) |
Apr 01, 2009 | 4.440 | 4.750 | 4.440 | 4.665 | 2,300,744 | +0.33(+7.74%) |
Mar 31, 2009 | 4.295 | 4.605 | 4.125 | 4.330 | 1,141,806 | +0.19(+4.59%) |
Mar 30, 2009 | 4.125 | 4.300 | 3.980 | 4.140 | 1,455,700 | +0.30(+7.95%) |
Mar 26, 2009 | 3.450 | 3.865 | 3.450 | 3.835 | 2,560,448 | +0.50(+15.17%) |
Mar 25, 2009 | 3.340 | 3.375 | 3.200 | 3.330 | 1,392,652 | +0.06(+1.99%) |
Mar 24, 2009 | 3.130 | 3.315 | 3.065 | 3.265 | 1,827,004 | +0.08(+2.51%) |
Mar 23, 2009 | 3.105 | 3.315 | 3.075 | 3.185 | 1,516,548 | -0.02(-0.78%) |
Mar 20, 2009 | 3.420 | 3.435 | 3.065 | 3.210 | 1,075,016 | -0.17(-5.03%) |
Mar 19, 2009 | 3.250 | 3.440 | 3.250 | 3.380 | 753,588 | +0.14(+4.32%) |
Mar 18, 2009 | 3.035 | 3.275 | 2.975 | 3.240 | 574,164 | +0.27(+8.91%) |
Mar 17, 2009 | 3.010 | 3.090 | 2.900 | 2.975 | 874,300 | -0.03(-1.00%) |
Mar 16, 2009 | 3.230 | 3.260 | 2.995 | 3.005 | 531,912 | -0.18(-5.50%) |
Mar 13, 2009 | 3.140 | 3.250 | 3.035 | 3.180 | 763,628 | +0.08(+2.58%) |
Mar 12, 2009 | 2.725 | 3.195 | 2.610 | 3.100 | 1,368,904 | +0.42(+15.46%) |
Mar 11, 2009 | 2.535 | 2.825 | 2.470 | 2.685 | 1,197,830 | +0.17(+6.76%) |
Mar 10, 2009 | 2.310 | 2.565 | 2.290 | 2.515 | 1,417,536 | +0.27(+12.03%) |
Mar 09, 2009 | 2.285 | 2.350 | 2.200 | 2.245 | 498,058 | -0.00(-0.22%) |
Mar 06, 2009 | 2.495 | 2.560 | 2.165 | 2.250 | 1,029,458 | -0.21(-8.72%) |
Mar 05, 2009 | 2.560 | 2.705 | 2.430 | 2.465 | 449,986 | -0.16(-5.92%) |
Mar 04, 2009 | 2.515 | 2.660 | 2.430 | 2.620 | 831,532 | +0.02(+0.96%) |