Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.131 | 6.411 | 6.013 | 6.396 | 62,650,088 | +0.36(+5.92%) |
May 28, 2009 | 6.183 | 6.257 | 5.657 | 6.039 | 70,148,400 | +0.06(+0.99%) |
May 27, 2009 | 6.264 | 6.491 | 5.979 | 5.979 | 74,447,552 | -0.36(-5.64%) |
May 26, 2009 | 5.439 | 6.406 | 5.435 | 6.337 | 67,686,264 | +0.73(+13.01%) |
May 22, 2009 | 5.866 | 5.908 | 5.600 | 5.607 | 42,227,244 | -0.16(-2.83%) |
May 21, 2009 | 5.766 | 5.930 | 5.472 | 5.771 | 53,102,080 | -0.24(-3.98%) |
May 20, 2009 | 6.335 | 6.657 | 5.979 | 6.010 | 76,486,336 | -0.16(-2.65%) |
May 19, 2009 | 6.150 | 6.377 | 5.956 | 6.174 | 62,556,488 | +0.02(+0.27%) |
May 18, 2009 | 5.799 | 6.226 | 5.745 | 6.157 | 53,653,292 | +0.54(+9.62%) |
May 15, 2009 | 5.657 | 5.854 | 5.458 | 5.617 | 54,958,576 | -0.08(-1.41%) |
May 14, 2009 | 5.489 | 5.956 | 5.385 | 5.697 | 61,211,728 | +0.23(+4.26%) |
May 13, 2009 | 6.001 | 6.032 | 5.444 | 5.465 | 66,647,860 | -0.67(-10.97%) |
May 12, 2009 | 6.707 | 6.797 | 5.998 | 6.138 | 73,938,176 | -0.44(-6.70%) |
May 11, 2009 | 6.501 | 6.733 | 6.392 | 6.579 | 47,355,860 | -0.29(-4.27%) |
May 08, 2009 | 6.567 | 6.946 | 6.380 | 6.873 | 80,702,352 | +0.59(+9.47%) |
May 07, 2009 | 7.010 | 7.060 | 6.095 | 6.278 | 72,896,112 | -0.43(-6.42%) |
May 06, 2009 | 6.884 | 6.998 | 6.337 | 6.709 | 66,817,284 | +0.08(+1.21%) |
May 05, 2009 | 6.681 | 6.785 | 6.396 | 6.629 | 57,015,920 | -0.15(-2.17%) |
May 04, 2009 | 6.548 | 6.799 | 6.498 | 6.775 | 64,607,108 | +0.65(+10.68%) |
May 01, 2009 | 6.062 | 6.290 | 5.965 | 6.122 | 58,757,616 | +0.08(+1.37%) |
Apr 30, 2009 | 6.460 | 6.640 | 6.039 | 6.039 | 82,781,752 | -0.13(-2.07%) |
Apr 29, 2009 | 5.757 | 6.368 | 5.700 | 6.167 | 79,943,736 | +0.63(+11.38%) |
Apr 28, 2009 | 5.318 | 5.821 | 5.271 | 5.536 | 75,276,280 | +0.03(+0.56%) |
Apr 27, 2009 | 5.404 | 5.747 | 5.335 | 5.506 | 65,282,004 | -0.16(-2.80%) |
Apr 24, 2009 | 5.529 | 5.911 | 5.380 | 5.664 | 78,261,888 | +0.30(+5.52%) |
Apr 23, 2009 | 5.510 | 5.541 | 5.117 | 5.368 | 75,043,512 | -0.19(-3.49%) |
Apr 22, 2009 | 5.179 | 5.873 | 5.131 | 5.562 | 92,723,464 | +0.11(+2.09%) |
Apr 21, 2009 | 4.854 | 5.487 | 4.807 | 5.449 | 89,278,664 | +0.50(+10.21%) |
Apr 20, 2009 | 5.461 | 5.541 | 4.892 | 4.944 | 68,745,384 | -0.87(-14.96%) |
Apr 17, 2009 | 5.707 | 6.013 | 5.534 | 5.814 | 61,931,500 | +0.14(+2.55%) |
Apr 16, 2009 | 5.425 | 5.802 | 5.155 | 5.669 | 69,826,408 | +0.45(+8.62%) |
Apr 15, 2009 | 4.916 | 5.283 | 4.873 | 5.219 | 57,097,824 | +0.20(+3.92%) |
Apr 14, 2009 | 5.243 | 5.437 | 4.992 | 5.022 | 76,761,712 | -0.47(-8.62%) |
Apr 13, 2009 | 5.330 | 5.607 | 5.143 | 5.496 | 73,632,696 | +0.01(+0.17%) |
Apr 09, 2009 | 5.070 | 5.501 | 5.015 | 5.487 | 74,487,008 | +0.77(+16.44%) |
Apr 08, 2009 | 4.520 | 4.724 | 4.418 | 4.712 | 74,007,832 | +0.28(+6.25%) |
Apr 07, 2009 | 4.698 | 4.823 | 4.395 | 4.435 | 64,172,852 | -0.52(-10.47%) |
Apr 06, 2009 | 4.987 | 5.029 | 4.686 | 4.954 | 69,547,416 | -0.24(-4.70%) |
Apr 03, 2009 | 4.949 | 5.209 | 4.804 | 5.198 | 60,998,552 | +0.22(+4.34%) |
Apr 02, 2009 | 4.750 | 5.186 | 4.667 | 4.982 | 87,215,000 | +0.63(+14.48%) |
Apr 01, 2009 | 3.928 | 4.404 | 3.864 | 4.352 | 71,807,616 | +0.24(+5.82%) |
Mar 31, 2009 | 4.179 | 4.496 | 4.027 | 4.113 | 67,234,800 | +0.09(+2.12%) |
Mar 30, 2009 | 4.030 | 4.070 | 3.762 | 4.027 | 56,273,640 | -0.85(-17.40%) |
Mar 26, 2009 | 4.572 | 4.897 | 4.425 | 4.875 | 95,239,376 | +0.48(+10.94%) |
Mar 25, 2009 | 4.167 | 4.549 | 3.828 | 4.395 | 84,973,704 | +0.32(+7.85%) |
Mar 24, 2009 | 4.387 | 4.534 | 4.032 | 4.075 | 54,625,620 | -0.50(-10.88%) |
Mar 23, 2009 | 4.148 | 4.586 | 4.117 | 4.572 | 64,080,832 | +0.93(+25.65%) |
Mar 20, 2009 | 4.169 | 4.214 | 3.636 | 3.639 | 56,623,344 | -0.44(-10.70%) |
Mar 19, 2009 | 4.380 | 4.390 | 3.989 | 4.075 | 51,495,924 | -0.13(-3.05%) |
Mar 18, 2009 | 3.753 | 4.300 | 3.663 | 4.203 | 79,222,224 | +0.40(+10.54%) |
Mar 17, 2009 | 3.371 | 3.805 | 3.283 | 3.802 | 45,813,332 | +0.47(+14.15%) |
Mar 16, 2009 | 3.677 | 3.764 | 3.319 | 3.331 | 57,397,268 | -0.24(-6.70%) |
Mar 13, 2009 | 3.542 | 3.629 | 3.385 | 3.570 | 0 | +0.14(+3.96%) |
Mar 12, 2009 | 2.876 | 3.501 | 2.774 | 3.434 | 75,874,792 | +0.53(+18.14%) |
Mar 11, 2009 | 3.013 | 3.186 | 2.838 | 2.907 | 76,196,400 | -0.01(-0.33%) |
Mar 10, 2009 | 2.623 | 2.945 | 2.594 | 2.916 | 66,198,568 | +0.47(+19.02%) |
Mar 09, 2009 | 2.525 | 2.722 | 2.419 | 2.450 | 59,428,296 | -0.18(-6.75%) |
Mar 06, 2009 | 2.670 | 2.784 | 2.433 | 2.628 | 0 | -0.04(-1.58%) |
Mar 05, 2009 | 2.907 | 3.011 | 2.656 | 2.670 | 81,310,432 | -0.42(-13.57%) |
Mar 04, 2009 | 3.047 | 3.246 | 2.914 | 3.089 | 75,978,952 | +0.01(+0.31%) |