Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.412 | 6.648 | 6.397 | 6.601 | 18,245,578 | +0.21(+3.26%) |
May 28, 2009 | 6.121 | 6.467 | 6.101 | 6.392 | 15,719,730 | +0.29(+4.77%) |
May 27, 2009 | 6.341 | 6.424 | 6.089 | 6.101 | 22,599,802 | -0.29(-4.49%) |
May 26, 2009 | 6.168 | 6.396 | 6.070 | 6.388 | 13,352,650 | +0.17(+2.65%) |
May 22, 2009 | 6.172 | 6.377 | 6.145 | 6.223 | 12,173,364 | +0.08(+1.28%) |
May 21, 2009 | 6.298 | 6.298 | 6.085 | 6.145 | 12,687,163 | -0.23(-3.64%) |
May 20, 2009 | 6.432 | 6.644 | 6.345 | 6.377 | 14,600,557 | +0.08(+1.25%) |
May 19, 2009 | 6.306 | 6.404 | 6.223 | 6.298 | 11,659,976 | +0.04(+0.63%) |
May 18, 2009 | 5.983 | 6.266 | 5.948 | 6.259 | 13,185,141 | +0.34(+5.71%) |
May 15, 2009 | 6.023 | 6.200 | 5.837 | 5.920 | 21,403,568 | -0.16(-2.65%) |
May 14, 2009 | 5.873 | 6.117 | 5.826 | 6.082 | 21,950,110 | +0.21(+3.55%) |
May 13, 2009 | 5.940 | 6.046 | 5.794 | 5.873 | 22,266,046 | -0.15(-2.55%) |
May 12, 2009 | 6.152 | 6.192 | 5.806 | 6.027 | 19,766,612 | -0.06(-0.97%) |
May 11, 2009 | 6.247 | 6.247 | 6.069 | 6.086 | 15,153,988 | -0.27(-4.27%) |
May 08, 2009 | 6.152 | 6.416 | 6.101 | 6.357 | 24,679,406 | +0.35(+5.90%) |
May 07, 2009 | 6.164 | 6.274 | 5.905 | 6.003 | 21,061,466 | -0.02(-0.26%) |
May 06, 2009 | 5.920 | 6.141 | 5.830 | 6.019 | 18,840,686 | +0.22(+3.80%) |
May 05, 2009 | 5.956 | 6.003 | 5.566 | 5.798 | 23,826,656 | -0.17(-2.83%) |
May 04, 2009 | 5.783 | 5.968 | 5.594 | 5.968 | 16,197,615 | +0.28(+4.98%) |
May 01, 2009 | 5.570 | 5.783 | 5.515 | 5.684 | 15,677,326 | +0.14(+2.48%) |
Apr 30, 2009 | 5.409 | 5.747 | 5.409 | 5.547 | 27,722,186 | +0.19(+3.52%) |
Apr 29, 2009 | 5.220 | 5.417 | 5.216 | 5.358 | 22,084,924 | +0.19(+3.65%) |
Apr 28, 2009 | 5.212 | 5.244 | 5.094 | 5.169 | 15,117,682 | -0.11(-2.09%) |
Apr 27, 2009 | 5.299 | 5.409 | 5.193 | 5.279 | 14,913,227 | -0.14(-2.54%) |
Apr 24, 2009 | 5.307 | 5.480 | 5.256 | 5.417 | 17,918,074 | +0.15(+2.91%) |
Apr 23, 2009 | 5.240 | 5.342 | 5.086 | 5.263 | 20,347,200 | +0.06(+1.21%) |
Apr 22, 2009 | 5.177 | 5.334 | 5.071 | 5.200 | 23,041,724 | -0.01(-0.23%) |
Apr 21, 2009 | 4.945 | 5.307 | 4.856 | 5.212 | 21,678,870 | +0.22(+4.41%) |
Apr 20, 2009 | 5.374 | 5.393 | 4.984 | 4.992 | 20,581,944 | -0.50(-9.16%) |
Apr 17, 2009 | 5.244 | 5.551 | 5.244 | 5.495 | 23,213,888 | +0.27(+5.20%) |
Apr 16, 2009 | 5.161 | 5.267 | 5.063 | 5.224 | 15,265,794 | +0.12(+2.31%) |
Apr 15, 2009 | 5.035 | 5.141 | 4.988 | 5.106 | 14,183,306 | +0.04(+0.85%) |
Apr 14, 2009 | 4.988 | 5.228 | 4.882 | 5.063 | 21,560,764 | +0.04(+0.70%) |
Apr 13, 2009 | 4.988 | 5.047 | 4.846 | 5.027 | 22,458,176 | -0.04(-0.70%) |
Apr 09, 2009 | 5.035 | 5.138 | 4.933 | 5.063 | 32,724,858 | +0.21(+4.29%) |
Apr 08, 2009 | 4.567 | 4.933 | 4.453 | 4.854 | 24,984,404 | +0.30(+6.66%) |
Apr 07, 2009 | 4.669 | 4.683 | 4.532 | 4.551 | 16,935,234 | -0.22(-4.70%) |
Apr 06, 2009 | 4.842 | 4.878 | 4.721 | 4.776 | 15,473,074 | -0.13(-2.72%) |
Apr 03, 2009 | 4.787 | 4.957 | 4.768 | 4.909 | 16,084,660 | +0.12(+2.46%) |
Apr 02, 2009 | 4.646 | 4.878 | 4.626 | 4.791 | 24,070,452 | +0.26(+5.64%) |
Apr 01, 2009 | 4.681 | 4.697 | 4.446 | 4.536 | 20,813,468 | +0.06(+1.32%) |
Mar 31, 2009 | 4.516 | 4.608 | 4.410 | 4.477 | 24,786,730 | +0.12(+2.80%) |
Mar 30, 2009 | 4.449 | 4.473 | 4.260 | 4.355 | 18,534,544 | -0.39(-8.13%) |
Mar 26, 2009 | 4.819 | 4.941 | 4.634 | 4.740 | 48,001,284 | -0.00(-0.08%) |
Mar 25, 2009 | 4.776 | 4.909 | 4.563 | 4.744 | 32,161,236 | +0.04(+0.84%) |
Mar 24, 2009 | 4.968 | 4.976 | 4.669 | 4.705 | 29,011,078 | -0.35(-6.93%) |
Mar 23, 2009 | 4.866 | 5.059 | 4.866 | 5.055 | 31,514,844 | +0.44(+9.45%) |
Mar 20, 2009 | 4.842 | 4.846 | 4.591 | 4.618 | 30,946,262 | -0.18(-3.77%) |
Mar 19, 2009 | 4.650 | 4.878 | 4.595 | 4.799 | 29,975,966 | +0.26(+5.84%) |
Mar 18, 2009 | 4.469 | 4.575 | 4.306 | 4.534 | 25,127,844 | +0.05(+1.20%) |
Mar 17, 2009 | 4.382 | 4.575 | 4.292 | 4.481 | 23,019,660 | +0.09(+2.15%) |
Mar 16, 2009 | 4.366 | 4.583 | 4.315 | 4.386 | 16,670,208 | +0.07(+1.64%) |
Mar 13, 2009 | 4.465 | 4.477 | 4.217 | 4.315 | 0 | -0.10(-2.23%) |
Mar 12, 2009 | 4.252 | 4.439 | 4.197 | 4.414 | 23,645,786 | +0.15(+3.41%) |
Mar 11, 2009 | 4.304 | 4.488 | 4.162 | 4.268 | 19,549,414 | -0.04(-0.91%) |
Mar 10, 2009 | 3.989 | 4.403 | 3.973 | 4.307 | 30,898,356 | +0.37(+9.50%) |
Mar 09, 2009 | 3.812 | 4.142 | 3.792 | 3.934 | 22,230,864 | +0.07(+1.73%) |
Mar 06, 2009 | 3.922 | 4.071 | 3.745 | 3.867 | 0 | -0.00(-0.10%) |
Mar 05, 2009 | 3.973 | 4.052 | 3.804 | 3.871 | 24,222,266 | -0.23(-5.66%) |
Mar 04, 2009 | 4.048 | 4.221 | 3.981 | 4.103 | 28,225,042 | +0.17(+4.20%) |