Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.126 | 7.314 | 6.988 | 7.314 | 14,961,066 | +0.32(+4.57%) |
May 28, 2009 | 7.339 | 7.377 | 6.907 | 6.995 | 18,396,786 | -0.24(-3.37%) |
May 27, 2009 | 7.333 | 7.665 | 7.176 | 7.239 | 16,645,285 | -0.18(-2.45%) |
May 26, 2009 | 6.888 | 7.483 | 6.857 | 7.421 | 15,865,429 | +0.41(+5.90%) |
May 22, 2009 | 7.139 | 7.239 | 6.857 | 7.007 | 11,458,044 | -0.06(-0.80%) |
May 21, 2009 | 7.295 | 7.370 | 6.951 | 7.064 | 16,907,824 | -0.36(-4.89%) |
May 20, 2009 | 7.846 | 8.103 | 7.383 | 7.427 | 20,592,466 | -0.28(-3.66%) |
May 19, 2009 | 7.677 | 7.865 | 7.464 | 7.709 | 20,306,146 | +0.11(+1.40%) |
May 18, 2009 | 7.565 | 7.696 | 7.421 | 7.602 | 26,348,446 | +0.51(+7.15%) |
May 15, 2009 | 7.095 | 7.483 | 7.001 | 7.095 | 21,721,542 | +0.01(+0.09%) |
May 14, 2009 | 7.302 | 7.439 | 7.039 | 7.089 | 27,074,136 | -0.13(-1.74%) |
May 13, 2009 | 7.514 | 7.571 | 7.139 | 7.214 | 24,830,698 | -0.52(-6.72%) |
May 12, 2009 | 8.028 | 8.134 | 7.552 | 7.734 | 21,951,682 | -0.21(-2.68%) |
May 11, 2009 | 7.803 | 8.141 | 7.615 | 7.947 | 21,096,280 | -0.09(-1.09%) |
May 08, 2009 | 8.128 | 8.422 | 7.846 | 8.034 | 24,684,288 | +0.08(+1.02%) |
May 07, 2009 | 8.842 | 8.942 | 7.903 | 7.953 | 32,585,858 | -0.64(-7.50%) |
May 06, 2009 | 9.312 | 9.550 | 8.454 | 8.598 | 31,527,516 | -0.54(-5.96%) |
May 05, 2009 | 9.199 | 9.575 | 9.055 | 9.143 | 24,340,110 | -0.10(-1.08%) |
May 04, 2009 | 8.567 | 9.343 | 8.485 | 9.243 | 24,253,692 | +0.78(+9.25%) |
May 01, 2009 | 8.554 | 8.773 | 8.322 | 8.460 | 16,523,410 | -0.11(-1.24%) |
Apr 30, 2009 | 8.247 | 8.823 | 8.084 | 8.567 | 21,629,100 | +0.44(+5.47%) |
Apr 29, 2009 | 7.665 | 8.329 | 7.552 | 8.122 | 22,917,220 | +0.24(+3.10%) |
Apr 28, 2009 | 7.853 | 50.75 | 7.815 | 7.878 | 16,235,889 | -0.20(-2.48%) |
Apr 27, 2009 | 8.122 | 8.354 | 7.702 | 8.078 | 18,155,542 | -0.21(-2.49%) |
Apr 24, 2009 | 7.984 | 8.422 | 7.965 | 8.285 | 23,095,342 | +0.38(+4.83%) |
Apr 23, 2009 | 7.990 | 8.266 | 7.558 | 7.903 | 18,435,582 | -0.04(-0.55%) |
Apr 22, 2009 | 7.671 | 8.491 | 7.671 | 7.947 | 29,720,572 | +0.16(+2.01%) |
Apr 21, 2009 | 7.427 | 7.953 | 7.107 | 7.790 | 19,214,748 | +0.36(+4.80%) |
Apr 20, 2009 | 7.834 | 7.984 | 7.396 | 7.433 | 18,758,854 | -0.77(-9.39%) |
Apr 17, 2009 | 7.759 | 8.285 | 7.702 | 8.203 | 18,731,156 | +0.36(+4.63%) |
Apr 16, 2009 | 7.327 | 8.003 | 7.159 | 7.840 | 18,964,468 | +0.60(+8.30%) |
Apr 15, 2009 | 7.439 | 7.502 | 7.026 | 7.239 | 28,112,052 | -0.27(-3.59%) |
Apr 14, 2009 | 7.627 | 7.803 | 7.389 | 7.508 | 29,118,424 | -0.59(-7.27%) |
Apr 13, 2009 | 7.358 | 8.203 | 7.226 | 8.097 | 31,503,432 | +0.66(+8.84%) |
Apr 09, 2009 | 6.581 | 7.439 | 6.575 | 7.439 | 43,672,368 | +0.98(+15.12%) |
Apr 08, 2009 | 6.131 | 6.494 | 6.106 | 6.462 | 18,418,100 | +0.39(+6.39%) |
Apr 07, 2009 | 6.093 | 6.134 | 5.952 | 6.074 | 13,064,866 | -0.16(-2.51%) |
Apr 06, 2009 | 6.437 | 6.450 | 6.012 | 6.231 | 18,286,958 | -0.26(-3.96%) |
Apr 03, 2009 | 6.262 | 6.531 | 6.137 | 6.488 | 22,655,846 | +0.11(+1.77%) |
Apr 02, 2009 | 5.843 | 6.575 | 5.711 | 6.375 | 24,817,482 | +0.72(+12.74%) |
Apr 01, 2009 | 5.229 | 5.775 | 5.229 | 5.655 | 22,542,866 | +0.08(+1.46%) |
Mar 31, 2009 | 5.642 | 5.686 | 5.248 | 5.573 | 19,165,026 | -0.01(-0.11%) |
Mar 30, 2009 | 5.905 | 5.905 | 5.423 | 5.580 | 17,755,168 | -0.47(-7.76%) |
Mar 26, 2009 | 5.630 | 6.131 | 5.630 | 6.049 | 19,281,950 | +0.56(+10.15%) |
Mar 25, 2009 | 5.724 | 5.936 | 5.216 | 5.492 | 27,192,794 | -0.19(-3.31%) |
Mar 24, 2009 | 5.461 | 5.952 | 5.385 | 5.680 | 26,275,374 | +0.13(+2.37%) |
Mar 23, 2009 | 5.323 | 5.573 | 5.304 | 5.548 | 20,931,260 | +0.54(+10.75%) |
Mar 20, 2009 | 5.498 | 5.548 | 4.922 | 5.010 | 20,014,864 | -0.58(-10.31%) |
Mar 19, 2009 | 5.755 | 5.786 | 5.429 | 5.586 | 20,071,324 | -0.11(-1.87%) |
Mar 18, 2009 | 5.053 | 5.799 | 5.053 | 5.692 | 29,632,770 | +0.46(+8.86%) |
Mar 17, 2009 | 4.985 | 5.266 | 4.822 | 5.229 | 17,627,394 | +0.28(+5.56%) |
Mar 16, 2009 | 5.304 | 5.398 | 4.947 | 4.953 | 11,699,694 | -0.26(-5.04%) |
Mar 13, 2009 | 5.141 | 5.348 | 4.956 | 5.216 | 0 | +0.01(+0.12%) |
Mar 12, 2009 | 4.909 | 5.298 | 4.753 | 5.210 | 24,158,364 | +0.29(+5.99%) |
Mar 11, 2009 | 4.659 | 5.041 | 4.584 | 4.916 | 25,663,042 | +0.31(+6.66%) |
Mar 10, 2009 | 4.383 | 4.747 | 4.358 | 4.609 | 27,696,682 | +0.35(+8.24%) |
Mar 09, 2009 | 4.271 | 4.609 | 4.177 | 4.258 | 19,613,206 | -0.09(-2.02%) |
Mar 06, 2009 | 4.415 | 4.665 | 4.164 | 4.346 | 0 | +0.23(+5.47%) |
Mar 05, 2009 | 4.459 | 4.527 | 3.926 | 4.120 | 27,840,326 | -0.48(-10.48%) |
Mar 04, 2009 | 4.684 | 4.740 | 4.434 | 4.603 | 18,598,346 | -0.01(-0.27%) |