Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.564 | 6.615 | 6.329 | 6.589 | 3,522,309 | -0.01(-0.13%) |
May 28, 2009 | 6.648 | 6.707 | 6.423 | 6.598 | 3,079,305 | +0.01(+0.13%) |
May 27, 2009 | 6.682 | 6.749 | 6.564 | 6.589 | 2,893,768 | -0.08(-1.26%) |
May 26, 2009 | 6.329 | 6.690 | 6.228 | 6.674 | 3,197,877 | +0.25(+3.93%) |
May 22, 2009 | 6.598 | 6.657 | 6.354 | 6.421 | 2,109,067 | -0.17(-2.55%) |
May 21, 2009 | 6.758 | 6.758 | 6.446 | 6.589 | 3,026,831 | -0.29(-4.28%) |
May 20, 2009 | 6.800 | 7.044 | 6.707 | 6.884 | 4,778,658 | +0.13(+2.00%) |
May 19, 2009 | 6.531 | 6.943 | 6.472 | 6.749 | 3,359,892 | +0.23(+3.48%) |
May 18, 2009 | 6.387 | 6.547 | 6.253 | 6.522 | 1,858,956 | +0.22(+3.47%) |
May 15, 2009 | 6.160 | 6.379 | 6.042 | 6.303 | 2,969,138 | +0.00(+0.00%) |
May 14, 2009 | 5.899 | 6.413 | 5.790 | 6.303 | 2,798,164 | +0.41(+7.00%) |
May 13, 2009 | 6.387 | 6.438 | 5.873 | 5.891 | 3,941,948 | -0.66(-10.03%) |
May 12, 2009 | 6.817 | 6.834 | 6.383 | 6.547 | 2,929,769 | -0.26(-3.83%) |
May 11, 2009 | 6.968 | 7.027 | 6.741 | 6.808 | 2,172,068 | -0.27(-3.81%) |
May 08, 2009 | 7.035 | 7.296 | 6.825 | 7.078 | 3,818,989 | +0.13(+1.82%) |
May 07, 2009 | 7.574 | 7.692 | 6.834 | 6.951 | 3,372,184 | -0.57(-7.61%) |
May 06, 2009 | 7.305 | 7.532 | 7.128 | 7.524 | 4,139,674 | +0.35(+4.81%) |
May 05, 2009 | 7.423 | 7.574 | 7.052 | 7.179 | 4,589,269 | -0.13(-1.73%) |
May 04, 2009 | 6.901 | 7.381 | 6.859 | 7.305 | 2,996,450 | +0.55(+8.09%) |
May 01, 2009 | 6.960 | 6.960 | 6.573 | 6.758 | 5,074,917 | -0.06(-0.86%) |
Apr 30, 2009 | 6.648 | 7.136 | 6.598 | 6.817 | 4,227,841 | +0.22(+3.32%) |
Apr 29, 2009 | 6.404 | 6.758 | 6.303 | 6.598 | 2,387,914 | +0.31(+4.95%) |
Apr 28, 2009 | 6.152 | 6.480 | 6.093 | 6.287 | 2,903,771 | +0.04(+0.67%) |
Apr 27, 2009 | 6.169 | 6.438 | 6.169 | 6.244 | 3,020,136 | -0.24(-3.76%) |
Apr 24, 2009 | 6.287 | 6.539 | 6.042 | 6.488 | 3,391,528 | +0.26(+4.19%) |
Apr 23, 2009 | 5.984 | 6.295 | 5.925 | 6.228 | 3,066,311 | +0.10(+1.65%) |
Apr 22, 2009 | 5.925 | 6.362 | 5.832 | 6.127 | 3,674,007 | +0.08(+1.25%) |
Apr 21, 2009 | 5.638 | 6.114 | 5.580 | 6.051 | 2,674,318 | +0.35(+6.20%) |
Apr 20, 2009 | 5.975 | 5.975 | 5.605 | 5.697 | 2,849,848 | -0.43(-7.01%) |
Apr 17, 2009 | 6.026 | 6.244 | 5.739 | 6.127 | 4,072,062 | +0.13(+2.10%) |
Apr 16, 2009 | 5.798 | 6.059 | 5.529 | 6.000 | 3,658,896 | +0.32(+5.63%) |
Apr 15, 2009 | 5.411 | 5.723 | 5.386 | 5.681 | 2,449,434 | +0.19(+3.37%) |
Apr 14, 2009 | 5.470 | 5.756 | 5.420 | 5.495 | 3,340,996 | -0.08(-1.36%) |
Apr 13, 2009 | 5.479 | 5.664 | 5.277 | 5.571 | 4,162,137 | -0.01(-0.15%) |
Apr 09, 2009 | 5.293 | 5.580 | 5.167 | 5.580 | 5,024,237 | +0.52(+10.32%) |
Apr 08, 2009 | 4.805 | 5.083 | 4.763 | 5.058 | 3,922,132 | +0.36(+7.71%) |
Apr 07, 2009 | 4.999 | 4.999 | 4.696 | 4.696 | 4,147,914 | -0.42(-8.22%) |
Apr 06, 2009 | 5.226 | 5.226 | 4.932 | 5.117 | 2,535,453 | -0.19(-3.49%) |
Apr 03, 2009 | 5.293 | 5.386 | 5.066 | 5.302 | 3,240,255 | +0.00(+0.00%) |
Apr 02, 2009 | 4.965 | 5.428 | 4.957 | 5.302 | 3,795,028 | +0.42(+8.62%) |
Apr 01, 2009 | 4.561 | 4.889 | 4.561 | 4.881 | 2,742,308 | +0.20(+4.32%) |
Mar 31, 2009 | 4.662 | 4.881 | 4.612 | 4.679 | 3,909,350 | +0.08(+1.65%) |
Mar 30, 2009 | 4.570 | 4.730 | 4.385 | 4.603 | 3,606,880 | -0.30(-6.17%) |
Mar 26, 2009 | 4.393 | 4.999 | 4.300 | 4.906 | 9,653,251 | +0.53(+12.12%) |
Mar 25, 2009 | 3.509 | 4.435 | 3.467 | 4.376 | 12,367,710 | +1.17(+36.48%) |
Mar 24, 2009 | 3.863 | 3.863 | 3.139 | 3.206 | 7,180,776 | -0.42(-11.60%) |
Mar 23, 2009 | 3.602 | 3.703 | 3.577 | 3.627 | 4,848,169 | +0.29(+8.56%) |
Mar 20, 2009 | 3.375 | 3.610 | 3.223 | 3.341 | 4,495,548 | -0.21(-5.92%) |
Mar 19, 2009 | 3.619 | 3.690 | 3.501 | 3.551 | 3,601,963 | -0.03(-0.94%) |
Mar 18, 2009 | 3.484 | 3.732 | 3.392 | 3.585 | 3,745,316 | +0.08(+2.16%) |
Mar 17, 2009 | 3.366 | 3.518 | 3.291 | 3.509 | 2,117,435 | +0.14(+4.25%) |
Mar 16, 2009 | 3.476 | 3.543 | 3.341 | 3.366 | 2,941,971 | -0.03(-0.74%) |
Mar 13, 2009 | 2.979 | 3.476 | 2.979 | 3.392 | 0 | +0.41(+13.84%) |
Mar 12, 2009 | 2.777 | 3.030 | 2.651 | 2.979 | 6,261,220 | +0.25(+9.26%) |
Mar 11, 2009 | 2.794 | 2.794 | 2.676 | 2.727 | 4,258,166 | +0.05(+1.89%) |
Mar 10, 2009 | 2.718 | 2.777 | 2.609 | 2.676 | 6,097,809 | +0.02(+0.63%) |
Mar 09, 2009 | 2.802 | 2.903 | 2.659 | 2.659 | 2,762,456 | -0.08(-3.07%) |
Mar 06, 2009 | 3.055 | 3.105 | 2.693 | 2.744 | 0 | -0.27(-8.94%) |
Mar 05, 2009 | 3.450 | 3.450 | 2.954 | 3.013 | 2,710,435 | -0.52(-14.76%) |
Mar 04, 2009 | 3.341 | 3.610 | 3.324 | 3.535 | 2,602,441 | +0.32(+9.95%) |