Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 5.496 | 5.801 | 5.417 | 5.801 | 8,072,375 | +0.35(+6.49%) |
May 28, 2009 | 5.392 | 5.502 | 5.197 | 5.447 | 9,213,039 | +0.13(+2.41%) |
May 27, 2009 | 5.648 | 5.691 | 5.261 | 5.319 | 9,367,188 | -0.33(-5.83%) |
May 26, 2009 | 5.215 | 5.685 | 5.148 | 5.648 | 10,726,159 | +0.40(+7.55%) |
May 22, 2009 | 5.459 | 5.593 | 5.215 | 5.252 | 4,883,204 | -0.18(-3.37%) |
May 21, 2009 | 5.386 | 5.587 | 5.252 | 5.435 | 5,168,328 | -0.05(-1.00%) |
May 20, 2009 | 5.624 | 5.850 | 5.447 | 5.490 | 9,153,290 | +0.02(+0.33%) |
May 19, 2009 | 5.529 | 5.673 | 5.282 | 5.471 | 7,904,696 | -0.11(-1.97%) |
May 18, 2009 | 5.099 | 5.630 | 5.075 | 5.581 | 12,695,807 | +0.58(+11.59%) |
May 15, 2009 | 5.246 | 5.337 | 4.855 | 5.002 | 9,607,688 | -0.26(-4.98%) |
May 14, 2009 | 4.935 | 5.392 | 4.782 | 5.264 | 10,095,769 | +0.34(+6.81%) |
May 13, 2009 | 5.484 | 5.593 | 4.892 | 4.929 | 11,169,775 | -0.72(-12.74%) |
May 12, 2009 | 5.959 | 5.984 | 5.359 | 5.648 | 9,628,321 | -0.16(-2.83%) |
May 11, 2009 | 5.581 | 6.069 | 5.551 | 5.813 | 11,090,520 | -0.16(-2.66%) |
May 08, 2009 | 5.447 | 6.002 | 5.447 | 5.972 | 15,119,074 | +0.69(+13.05%) |
May 07, 2009 | 6.191 | 6.197 | 5.197 | 5.282 | 16,048,078 | -0.71(-11.81%) |
May 06, 2009 | 6.234 | 6.252 | 5.837 | 5.990 | 16,434,044 | -0.07(-1.11%) |
May 05, 2009 | 6.362 | 6.405 | 6.020 | 6.057 | 9,608,175 | -0.32(-5.07%) |
May 04, 2009 | 6.081 | 6.435 | 6.069 | 6.380 | 17,206,630 | +0.76(+13.45%) |
May 01, 2009 | 5.880 | 5.880 | 5.539 | 5.624 | 12,892,249 | -0.34(-5.63%) |
Apr 30, 2009 | 5.966 | 6.307 | 5.917 | 5.959 | 18,396,136 | +0.04(+0.62%) |
Apr 29, 2009 | 5.606 | 5.984 | 5.526 | 5.923 | 11,703,903 | +0.35(+6.24%) |
Apr 28, 2009 | 5.398 | 5.825 | 5.258 | 5.575 | 9,573,186 | +0.11(+2.01%) |
Apr 27, 2009 | 5.764 | 6.039 | 5.252 | 5.465 | 14,183,696 | -0.60(-9.86%) |
Apr 24, 2009 | 5.654 | 6.295 | 5.563 | 6.063 | 21,533,444 | +0.39(+6.88%) |
Apr 23, 2009 | 5.221 | 5.734 | 5.142 | 5.673 | 14,818,356 | +0.49(+9.54%) |
Apr 22, 2009 | 5.252 | 5.740 | 5.032 | 5.179 | 14,447,125 | -0.37(-6.70%) |
Apr 21, 2009 | 4.868 | 5.661 | 4.197 | 5.551 | 19,557,852 | +0.60(+12.21%) |
Apr 20, 2009 | 5.557 | 5.593 | 4.843 | 4.947 | 21,074,774 | -0.77(-13.54%) |
Apr 17, 2009 | 5.471 | 6.069 | 5.398 | 5.722 | 18,805,244 | +0.04(+0.75%) |
Apr 16, 2009 | 5.032 | 5.697 | 4.880 | 5.679 | 77,978,328 | +0.53(+10.31%) |
Apr 15, 2009 | 4.648 | 5.185 | 4.514 | 5.148 | 10,155,998 | +0.49(+10.62%) |
Apr 14, 2009 | 4.935 | 5.276 | 4.611 | 4.654 | 11,124,342 | -0.35(-6.95%) |
Apr 13, 2009 | 4.971 | 5.167 | 4.660 | 5.002 | 7,702,567 | -0.02(-0.49%) |
Apr 09, 2009 | 4.148 | 5.069 | 4.148 | 5.026 | 13,512,755 | +0.99(+24.47%) |
Apr 08, 2009 | 3.928 | 4.227 | 3.825 | 4.038 | 7,634,533 | +0.18(+4.75%) |
Apr 07, 2009 | 4.117 | 4.404 | 3.831 | 3.855 | 8,277,303 | -0.40(-9.33%) |
Apr 06, 2009 | 4.099 | 4.386 | 3.849 | 4.252 | 8,652,381 | +0.05(+1.16%) |
Apr 03, 2009 | 3.745 | 4.227 | 3.538 | 4.203 | 14,465,724 | +0.46(+12.22%) |
Apr 02, 2009 | 3.391 | 3.843 | 3.355 | 3.745 | 11,668,580 | +0.52(+16.29%) |
Apr 01, 2009 | 3.221 | 3.391 | 3.147 | 3.221 | 7,640,609 | -0.13(-4.00%) |
Mar 31, 2009 | 3.129 | 3.501 | 3.086 | 3.355 | 13,037,124 | +0.33(+10.89%) |
Mar 30, 2009 | 3.300 | 3.440 | 3.007 | 3.025 | 11,813,422 | -0.68(-18.29%) |
Mar 26, 2009 | 3.587 | 3.727 | 3.446 | 3.703 | 10,421,218 | +0.21(+5.93%) |
Mar 25, 2009 | 3.550 | 3.690 | 3.074 | 3.495 | 11,215,206 | -0.04(-1.04%) |
Mar 24, 2009 | 3.660 | 3.861 | 3.355 | 3.532 | 11,399,915 | -0.25(-6.61%) |
Mar 23, 2009 | 3.459 | 3.812 | 3.428 | 3.782 | 15,763,188 | +0.77(+25.76%) |
Mar 20, 2009 | 3.599 | 3.599 | 3.007 | 3.007 | 9,309,891 | -0.77(-20.48%) |
Mar 19, 2009 | 3.904 | 3.922 | 3.587 | 3.782 | 10,592,697 | -0.04(-1.12%) |
Mar 18, 2009 | 3.422 | 3.898 | 3.141 | 3.825 | 13,203,132 | +0.38(+10.97%) |
Mar 17, 2009 | 3.245 | 3.446 | 3.056 | 3.446 | 10,169,647 | +0.27(+8.65%) |
Mar 16, 2009 | 3.837 | 3.837 | 3.147 | 3.172 | 9,797,208 | -0.45(-12.46%) |
Mar 13, 2009 | 3.934 | 3.995 | 3.465 | 3.623 | 0 | -0.26(-6.75%) |
Mar 12, 2009 | 3.349 | 3.947 | 3.269 | 3.886 | 10,631,067 | +0.54(+16.03%) |
Mar 11, 2009 | 3.288 | 3.599 | 3.154 | 3.349 | 12,159,461 | +0.12(+3.78%) |
Mar 10, 2009 | 2.739 | 3.379 | 2.714 | 3.227 | 17,359,032 | +0.55(+20.50%) |
Mar 09, 2009 | 2.672 | 2.757 | 2.483 | 2.678 | 8,801,046 | -0.05(-2.01%) |
Mar 06, 2009 | 3.446 | 3.550 | 2.544 | 2.733 | 0 | -0.63(-18.84%) |
Mar 05, 2009 | 3.715 | 3.904 | 3.269 | 3.367 | 9,714,361 | -0.53(-13.62%) |
Mar 04, 2009 | 3.886 | 4.026 | 3.654 | 3.898 | 6,913,188 | +0.27(+7.58%) |