Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.650 | 5.721 | 5.574 | 5.715 | 10,698,444 | +0.06(+1.13%) |
May 28, 2009 | 5.671 | 5.688 | 5.459 | 5.652 | 8,310,754 | +0.01(+0.24%) |
May 27, 2009 | 5.846 | 5.851 | 5.610 | 5.638 | 9,295,428 | -0.24(-4.10%) |
May 26, 2009 | 5.518 | 5.901 | 5.468 | 5.879 | 10,867,728 | +0.33(+5.89%) |
May 22, 2009 | 5.557 | 5.635 | 5.426 | 5.552 | 7,643,429 | +0.02(+0.37%) |
May 21, 2009 | 5.664 | 5.678 | 5.478 | 5.531 | 9,643,203 | -0.16(-2.75%) |
May 20, 2009 | 5.857 | 5.903 | 5.660 | 5.688 | 9,681,210 | -0.08(-1.43%) |
May 19, 2009 | 5.851 | 5.925 | 5.745 | 5.770 | 11,867,752 | -0.13(-2.24%) |
May 18, 2009 | 5.795 | 5.905 | 5.717 | 5.903 | 6,940,142 | +0.12(+2.14%) |
May 15, 2009 | 5.662 | 5.829 | 5.647 | 5.779 | 10,146,941 | +0.11(+1.88%) |
May 14, 2009 | 5.715 | 5.834 | 5.643 | 5.672 | 9,685,843 | -0.07(-1.14%) |
May 13, 2009 | 5.977 | 6.001 | 5.726 | 5.738 | 9,596,757 | -0.36(-5.95%) |
May 12, 2009 | 6.139 | 6.190 | 5.975 | 6.101 | 7,651,287 | -0.00(-0.06%) |
May 11, 2009 | 6.092 | 6.249 | 6.082 | 6.104 | 6,130,838 | -0.20(-3.11%) |
May 08, 2009 | 6.384 | 6.384 | 6.151 | 6.300 | 9,676,316 | +0.10(+1.58%) |
May 07, 2009 | 6.271 | 6.397 | 6.121 | 6.202 | 14,828,846 | -0.00(-0.06%) |
May 06, 2009 | 6.550 | 6.722 | 6.182 | 6.206 | 12,801,312 | -0.17(-2.59%) |
May 05, 2009 | 6.503 | 6.564 | 6.331 | 6.371 | 15,723,829 | -0.29(-4.41%) |
May 04, 2009 | 6.615 | 6.674 | 6.445 | 6.665 | 9,271,284 | +0.20(+3.14%) |
May 01, 2009 | 6.548 | 6.674 | 6.392 | 6.462 | 7,900,433 | -0.14(-2.09%) |
Apr 30, 2009 | 6.509 | 6.937 | 6.509 | 6.600 | 11,480,686 | +0.02(+0.31%) |
Apr 29, 2009 | 6.318 | 6.686 | 6.306 | 6.579 | 9,711,196 | +0.30(+4.77%) |
Apr 28, 2009 | 6.321 | 6.383 | 6.214 | 6.280 | 5,758,866 | -0.05(-0.79%) |
Apr 27, 2009 | 6.337 | 6.469 | 6.257 | 6.330 | 9,229,342 | -0.10(-1.50%) |
Apr 24, 2009 | 6.089 | 6.454 | 6.027 | 6.426 | 15,169,396 | +0.34(+5.63%) |
Apr 23, 2009 | 6.078 | 6.115 | 5.915 | 6.084 | 13,064,837 | -0.05(-0.76%) |
Apr 22, 2009 | 6.004 | 6.271 | 5.979 | 6.130 | 14,182,613 | +0.07(+1.16%) |
Apr 21, 2009 | 5.891 | 6.089 | 5.869 | 6.060 | 9,054,919 | +0.14(+2.32%) |
Apr 20, 2009 | 6.022 | 6.023 | 5.903 | 5.922 | 9,476,139 | -0.21(-3.45%) |
Apr 17, 2009 | 6.152 | 6.199 | 6.066 | 6.134 | 11,885,608 | -0.02(-0.31%) |
Apr 16, 2009 | 6.146 | 6.175 | 5.965 | 6.152 | 10,410,350 | +0.09(+1.42%) |
Apr 15, 2009 | 5.936 | 6.089 | 5.917 | 6.066 | 10,758,050 | +0.05(+0.86%) |
Apr 14, 2009 | 6.376 | 6.426 | 5.965 | 6.015 | 27,923,180 | -0.55(-8.43%) |
Apr 13, 2009 | 6.548 | 6.658 | 6.350 | 6.569 | 12,076,741 | -0.04(-0.65%) |
Apr 09, 2009 | 6.340 | 6.632 | 6.304 | 6.612 | 17,593,430 | +0.36(+5.84%) |
Apr 08, 2009 | 6.197 | 6.292 | 6.056 | 6.247 | 11,529,724 | +0.08(+1.28%) |
Apr 07, 2009 | 6.366 | 6.416 | 6.106 | 6.168 | 12,893,263 | -0.25(-3.86%) |
Apr 06, 2009 | 6.280 | 6.423 | 6.226 | 6.416 | 11,841,783 | +0.05(+0.78%) |
Apr 03, 2009 | 6.077 | 6.366 | 6.066 | 6.366 | 14,437,624 | +0.24(+3.87%) |
Apr 02, 2009 | 5.779 | 6.192 | 5.762 | 6.128 | 15,458,397 | +0.46(+8.17%) |
Apr 01, 2009 | 5.486 | 5.683 | 5.333 | 5.666 | 18,441,834 | +0.13(+2.41%) |
Mar 31, 2009 | 5.523 | 5.636 | 5.349 | 5.532 | 12,850,322 | +0.05(+0.89%) |
Mar 30, 2009 | 5.635 | 5.669 | 5.342 | 5.483 | 11,040,186 | -0.27(-4.64%) |
Mar 26, 2009 | 5.592 | 5.796 | 5.535 | 5.750 | 12,528,028 | +0.20(+3.56%) |
Mar 25, 2009 | 5.554 | 5.868 | 5.392 | 5.552 | 16,421,984 | -0.02(-0.37%) |
Mar 24, 2009 | 5.426 | 5.727 | 5.420 | 5.573 | 17,172,914 | +0.09(+1.73%) |
Mar 23, 2009 | 5.236 | 5.485 | 5.046 | 5.478 | 13,577,747 | +0.46(+9.08%) |
Mar 20, 2009 | 5.034 | 5.213 | 5.017 | 5.022 | 15,119,910 | -0.04(-0.78%) |
Mar 19, 2009 | 5.051 | 5.103 | 4.965 | 5.062 | 10,817,144 | +0.01(+0.20%) |
Mar 18, 2009 | 4.922 | 5.124 | 4.810 | 5.051 | 9,621,948 | +0.12(+2.41%) |
Mar 17, 2009 | 4.824 | 4.957 | 4.714 | 4.933 | 14,325,033 | +0.15(+3.13%) |
Mar 16, 2009 | 5.048 | 5.115 | 4.736 | 4.783 | 21,869,286 | -0.28(-5.57%) |
Mar 13, 2009 | 5.182 | 5.218 | 4.967 | 5.065 | 14,336,047 | -0.09(-1.67%) |
Mar 12, 2009 | 4.922 | 5.155 | 4.819 | 5.151 | 11,591,207 | +0.23(+4.58%) |
Mar 11, 2009 | 4.907 | 4.986 | 4.824 | 4.926 | 11,410,298 | +0.08(+1.71%) |
Mar 10, 2009 | 4.546 | 4.843 | 4.497 | 4.843 | 13,167,169 | +0.34(+7.61%) |
Mar 09, 2009 | 4.502 | 4.697 | 4.477 | 4.501 | 10,762,996 | -0.04(-0.83%) |
Mar 06, 2009 | 4.613 | 4.697 | 4.451 | 4.539 | 14,602,740 | -0.10(-2.15%) |
Mar 05, 2009 | 4.835 | 4.859 | 4.609 | 4.638 | 17,027,548 | -0.25(-5.10%) |
Mar 04, 2009 | 5.089 | 5.098 | 4.707 | 4.888 | 19,920,730 | -0.02(-0.42%) |