Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.922 | 6.058 | 5.849 | 6.052 | 1,418,119 | +0.14(+2.31%) |
May 28, 2009 | 5.830 | 5.944 | 5.779 | 5.915 | 1,738,143 | +0.10(+1.69%) |
May 27, 2009 | 5.858 | 5.957 | 5.809 | 5.817 | 1,699,018 | -0.11(-1.82%) |
May 26, 2009 | 5.773 | 6.058 | 5.773 | 5.925 | 1,375,339 | +0.06(+1.03%) |
May 22, 2009 | 5.846 | 6.011 | 5.801 | 5.865 | 1,244,084 | +0.07(+1.20%) |
May 21, 2009 | 5.551 | 5.824 | 5.475 | 5.795 | 2,603,187 | +0.11(+1.95%) |
May 20, 2009 | 5.690 | 5.779 | 5.560 | 5.684 | 2,584,902 | +0.05(+0.90%) |
May 19, 2009 | 5.640 | 5.766 | 5.551 | 5.633 | 1,742,226 | -0.02(-0.34%) |
May 18, 2009 | 5.424 | 5.703 | 5.367 | 5.652 | 1,872,317 | +0.33(+6.13%) |
May 15, 2009 | 5.398 | 5.503 | 5.268 | 5.326 | 1,229,639 | -0.16(-2.89%) |
May 14, 2009 | 5.376 | 5.567 | 5.327 | 5.484 | 1,330,469 | +0.11(+2.13%) |
May 13, 2009 | 5.589 | 5.627 | 5.313 | 5.370 | 1,220,978 | -0.28(-4.89%) |
May 12, 2009 | 5.912 | 5.992 | 5.471 | 5.646 | 2,303,955 | -0.25(-4.25%) |
May 11, 2009 | 5.713 | 6.027 | 5.713 | 5.896 | 1,952,548 | -0.03(-0.59%) |
May 08, 2009 | 5.833 | 6.011 | 5.630 | 5.931 | 1,947,330 | +0.19(+3.37%) |
May 07, 2009 | 6.157 | 6.274 | 5.621 | 5.738 | 2,201,860 | -0.31(-5.19%) |
May 06, 2009 | 6.169 | 6.233 | 5.966 | 6.052 | 1,696,414 | -0.02(-0.31%) |
May 05, 2009 | 6.131 | 6.328 | 5.995 | 6.071 | 3,478,566 | -0.07(-1.09%) |
May 04, 2009 | 6.027 | 6.179 | 5.960 | 6.138 | 2,121,711 | +0.42(+7.32%) |
May 01, 2009 | 5.617 | 5.738 | 5.430 | 5.719 | 2,027,485 | +0.16(+2.91%) |
Apr 30, 2009 | 5.506 | 5.716 | 5.471 | 5.557 | 4,629,072 | +0.17(+3.12%) |
Apr 29, 2009 | 4.929 | 5.462 | 4.780 | 5.389 | 5,301,651 | +0.53(+10.97%) |
Apr 28, 2009 | 4.954 | 4.980 | 4.802 | 4.856 | 2,207,838 | -0.16(-3.22%) |
Apr 27, 2009 | 4.973 | 5.075 | 4.878 | 5.018 | 2,657,228 | -0.15(-2.89%) |
Apr 24, 2009 | 5.110 | 5.272 | 5.037 | 5.167 | 2,207,056 | -0.02(-0.31%) |
Apr 23, 2009 | 5.402 | 5.552 | 4.970 | 5.183 | 10,272,202 | -0.81(-13.45%) |
Apr 22, 2009 | 6.065 | 6.210 | 5.877 | 5.988 | 2,363,441 | -0.13(-2.07%) |
Apr 21, 2009 | 5.830 | 6.217 | 5.659 | 6.115 | 1,964,771 | +0.14(+2.28%) |
Apr 20, 2009 | 6.138 | 6.138 | 5.808 | 5.979 | 3,154,689 | -0.36(-5.75%) |
Apr 17, 2009 | 6.099 | 6.483 | 5.963 | 6.344 | 2,844,132 | +0.35(+5.76%) |
Apr 16, 2009 | 6.080 | 6.153 | 5.906 | 5.998 | 1,799,767 | -0.08(-1.36%) |
Apr 15, 2009 | 5.871 | 6.119 | 5.871 | 6.080 | 1,393,307 | +0.07(+1.21%) |
Apr 14, 2009 | 6.033 | 6.266 | 5.931 | 6.007 | 2,454,035 | -0.09(-1.46%) |
Apr 13, 2009 | 5.969 | 6.302 | 5.896 | 6.096 | 2,494,655 | +0.13(+2.23%) |
Apr 09, 2009 | 5.535 | 6.220 | 5.484 | 5.963 | 4,498,186 | +0.71(+13.46%) |
Apr 08, 2009 | 5.249 | 5.351 | 5.024 | 5.256 | 1,682,050 | +0.15(+2.86%) |
Apr 07, 2009 | 5.221 | 5.265 | 5.075 | 5.110 | 3,195,570 | -0.21(-3.88%) |
Apr 06, 2009 | 5.265 | 5.389 | 5.129 | 5.316 | 2,328,922 | -0.05(-1.00%) |
Apr 03, 2009 | 5.151 | 5.471 | 5.136 | 5.370 | 2,454,318 | +0.19(+3.67%) |
Apr 02, 2009 | 5.034 | 5.481 | 5.031 | 5.180 | 2,942,636 | +0.36(+7.43%) |
Apr 01, 2009 | 4.564 | 4.965 | 4.529 | 4.821 | 1,348,267 | +0.15(+3.26%) |
Mar 31, 2009 | 4.533 | 4.789 | 4.485 | 4.669 | 1,278,664 | +0.25(+5.75%) |
Mar 30, 2009 | 4.818 | 4.818 | 4.380 | 4.415 | 1,566,537 | -0.73(-14.23%) |
Mar 26, 2009 | 4.999 | 5.180 | 4.916 | 5.148 | 2,529,212 | +0.26(+5.39%) |
Mar 25, 2009 | 4.847 | 5.430 | 4.723 | 4.885 | 4,533,254 | +0.16(+3.29%) |
Mar 24, 2009 | 4.666 | 4.954 | 4.517 | 4.729 | 2,781,843 | -0.19(-3.81%) |
Mar 23, 2009 | 4.380 | 4.942 | 4.298 | 4.916 | 2,952,693 | +0.95(+23.80%) |
Mar 20, 2009 | 4.161 | 4.246 | 3.933 | 3.971 | 1,159,928 | -0.22(-5.22%) |
Mar 19, 2009 | 4.647 | 4.647 | 4.158 | 4.190 | 2,141,088 | -0.32(-7.10%) |
Mar 18, 2009 | 4.250 | 4.716 | 4.219 | 4.510 | 2,636,676 | +0.28(+6.68%) |
Mar 17, 2009 | 4.123 | 4.244 | 3.927 | 4.228 | 1,511,707 | +0.13(+3.09%) |
Mar 16, 2009 | 4.225 | 4.612 | 4.089 | 4.101 | 2,887,135 | -0.10(-2.27%) |
Mar 13, 2009 | 4.311 | 4.482 | 4.092 | 4.196 | 0 | -0.04(-0.97%) |
Mar 12, 2009 | 3.879 | 4.279 | 3.698 | 4.238 | 2,316,979 | +0.34(+8.79%) |
Mar 11, 2009 | 3.711 | 4.060 | 3.578 | 3.895 | 3,969,189 | +0.25(+6.88%) |
Mar 10, 2009 | 3.451 | 3.695 | 3.283 | 3.644 | 2,259,915 | +0.39(+11.88%) |
Mar 09, 2009 | 3.330 | 3.464 | 3.210 | 3.257 | 2,418,500 | -0.15(-4.47%) |
Mar 06, 2009 | 3.337 | 3.486 | 3.277 | 3.410 | 0 | +0.12(+3.76%) |
Mar 05, 2009 | 3.622 | 3.622 | 3.235 | 3.286 | 1,330,444 | -0.39(-10.69%) |
Mar 04, 2009 | 3.578 | 3.790 | 3.464 | 3.679 | 1,829,730 | +0.11(+3.20%) |