Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.559 | 5.829 | 5.503 | 5.829 | 4,884,109 | +0.13(+2.31%) |
May 28, 2009 | 5.459 | 5.703 | 5.277 | 5.697 | 4,214,356 | +0.33(+6.07%) |
May 27, 2009 | 5.572 | 5.572 | 5.290 | 5.371 | 4,779,938 | -0.24(-4.35%) |
May 26, 2009 | 5.145 | 5.641 | 5.145 | 5.615 | 6,402,997 | +0.26(+4.92%) |
May 22, 2009 | 5.691 | 5.753 | 5.315 | 5.352 | 2,545,544 | -0.26(-4.69%) |
May 21, 2009 | 5.672 | 5.829 | 5.462 | 5.615 | 3,413,510 | -0.07(-1.21%) |
May 20, 2009 | 5.735 | 6.123 | 5.634 | 5.684 | 4,944,083 | -0.28(-4.63%) |
May 19, 2009 | 5.854 | 6.136 | 5.772 | 5.960 | 3,110,711 | -0.08(-1.25%) |
May 18, 2009 | 5.609 | 6.042 | 5.509 | 6.035 | 4,766,158 | +0.53(+9.68%) |
May 15, 2009 | 5.735 | 5.760 | 5.390 | 5.503 | 4,602,643 | -0.24(-4.25%) |
May 14, 2009 | 5.427 | 5.803 | 5.371 | 5.747 | 5,767,993 | +0.23(+4.20%) |
May 13, 2009 | 5.735 | 6.042 | 5.465 | 5.515 | 6,795,993 | -0.53(-8.81%) |
May 12, 2009 | 6.042 | 6.230 | 5.829 | 6.048 | 4,890,289 | +0.04(+0.63%) |
May 11, 2009 | 5.891 | 6.173 | 5.659 | 6.010 | 4,171,083 | -0.24(-3.91%) |
May 08, 2009 | 5.766 | 6.436 | 5.565 | 6.255 | 6,033,909 | +0.64(+11.38%) |
May 07, 2009 | 6.079 | 6.242 | 5.540 | 5.615 | 5,615,708 | -0.20(-3.45%) |
May 06, 2009 | 5.941 | 6.518 | 5.515 | 5.816 | 6,293,790 | +0.16(+2.77%) |
May 05, 2009 | 5.822 | 5.954 | 5.628 | 5.659 | 4,728,510 | -0.16(-2.80%) |
May 04, 2009 | 5.590 | 5.923 | 5.584 | 5.822 | 7,612,494 | +0.23(+4.03%) |
May 01, 2009 | 6.023 | 6.035 | 5.528 | 5.597 | 3,522,993 | -0.40(-6.69%) |
Apr 30, 2009 | 5.904 | 6.117 | 5.891 | 5.998 | 4,195,105 | +0.14(+2.35%) |
Apr 29, 2009 | 5.634 | 5.935 | 5.572 | 5.860 | 4,649,970 | +0.35(+6.37%) |
Apr 28, 2009 | 5.202 | 5.703 | 5.189 | 5.509 | 4,634,863 | +0.09(+1.74%) |
Apr 27, 2009 | 5.722 | 5.747 | 5.283 | 5.415 | 5,122,408 | -0.52(-8.76%) |
Apr 24, 2009 | 5.728 | 6.117 | 5.540 | 5.935 | 8,412,169 | +0.29(+5.11%) |
Apr 23, 2009 | 5.716 | 5.741 | 5.308 | 5.647 | 6,251,215 | +0.08(+1.46%) |
Apr 22, 2009 | 5.540 | 5.894 | 5.434 | 5.565 | 6,260,907 | -0.16(-2.74%) |
Apr 21, 2009 | 5.390 | 5.847 | 5.233 | 5.722 | 9,595,103 | +0.25(+4.58%) |
Apr 20, 2009 | 6.255 | 6.499 | 5.390 | 5.471 | 8,499,674 | -1.06(-16.22%) |
Apr 17, 2009 | 6.380 | 6.762 | 6.073 | 6.530 | 5,884,399 | +0.30(+4.83%) |
Apr 16, 2009 | 5.998 | 6.543 | 5.766 | 6.230 | 5,664,638 | +0.16(+2.58%) |
Apr 15, 2009 | 5.647 | 6.136 | 5.471 | 6.073 | 7,288,855 | +0.36(+6.25%) |
Apr 14, 2009 | 6.111 | 6.223 | 5.659 | 5.716 | 7,692,998 | -0.46(-7.41%) |
Apr 13, 2009 | 5.678 | 6.342 | 5.597 | 6.173 | 5,965,395 | +0.43(+7.42%) |
Apr 09, 2009 | 5.202 | 5.797 | 5.189 | 5.747 | 9,606,382 | +0.61(+11.83%) |
Apr 08, 2009 | 4.964 | 5.189 | 4.901 | 5.139 | 4,778,332 | +0.25(+5.13%) |
Apr 07, 2009 | 5.252 | 5.290 | 4.870 | 4.888 | 5,310,550 | -0.51(-9.41%) |
Apr 06, 2009 | 5.114 | 5.484 | 4.995 | 5.396 | 4,792,252 | +0.12(+2.26%) |
Apr 03, 2009 | 5.008 | 5.277 | 4.738 | 5.277 | 6,157,876 | +0.27(+5.38%) |
Apr 02, 2009 | 4.810 | 5.152 | 4.393 | 5.008 | 8,137,546 | +0.34(+7.25%) |
Apr 01, 2009 | 4.575 | 4.794 | 4.512 | 4.669 | 4,257,505 | +0.04(+0.81%) |
Mar 31, 2009 | 4.594 | 4.914 | 4.506 | 4.632 | 7,606,260 | +0.17(+3.79%) |
Mar 30, 2009 | 4.669 | 4.719 | 4.443 | 4.462 | 4,651,917 | -0.77(-14.73%) |
Mar 26, 2009 | 5.058 | 5.264 | 4.769 | 5.233 | 4,809,960 | +0.23(+4.51%) |
Mar 25, 2009 | 5.133 | 5.214 | 4.619 | 5.008 | 6,768,926 | -0.06(-1.11%) |
Mar 24, 2009 | 5.396 | 5.565 | 4.970 | 5.064 | 5,263,761 | -0.36(-6.70%) |
Mar 23, 2009 | 5.123 | 5.521 | 5.123 | 5.427 | 7,998,841 | +0.60(+12.47%) |
Mar 20, 2009 | 5.189 | 5.258 | 4.763 | 4.826 | 6,698,147 | -0.77(-13.77%) |
Mar 19, 2009 | 5.954 | 6.017 | 5.145 | 5.597 | 6,551,348 | -0.20(-3.46%) |
Mar 18, 2009 | 5.233 | 5.891 | 5.152 | 5.797 | 6,856,738 | +0.38(+7.06%) |
Mar 17, 2009 | 5.014 | 5.446 | 4.888 | 5.415 | 5,746,591 | +0.36(+7.06%) |
Mar 16, 2009 | 5.634 | 5.678 | 5.039 | 5.058 | 4,349,839 | -0.53(-9.53%) |
Mar 13, 2009 | 5.440 | 5.678 | 5.264 | 5.590 | 0 | +0.08(+1.48%) |
Mar 12, 2009 | 5.127 | 5.578 | 4.951 | 5.509 | 5,344,103 | +0.38(+7.33%) |
Mar 11, 2009 | 5.026 | 5.264 | 4.788 | 5.133 | 6,480,226 | +0.18(+3.67%) |
Mar 10, 2009 | 4.299 | 4.970 | 4.255 | 4.951 | 7,787,883 | +0.75(+17.73%) |
Mar 09, 2009 | 4.074 | 4.237 | 4.042 | 4.205 | 5,318,109 | +0.16(+4.03%) |
Mar 06, 2009 | 4.124 | 4.124 | 3.742 | 4.042 | 0 | +0.06(+1.41%) |
Mar 05, 2009 | 4.431 | 4.443 | 3.942 | 3.986 | 5,839,459 | -0.46(-10.42%) |
Mar 04, 2009 | 4.462 | 4.594 | 4.284 | 4.450 | 4,140,384 | +0.06(+1.43%) |