Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.681 | 7.806 | 7.542 | 7.760 | 30,291,816 | +0.42(+5.66%) |
May 28, 2009 | 7.140 | 7.404 | 7.114 | 7.345 | 27,001,886 | +0.32(+4.60%) |
May 27, 2009 | 7.035 | 7.107 | 6.863 | 7.022 | 19,808,434 | +0.01(+0.19%) |
May 26, 2009 | 6.764 | 7.055 | 6.679 | 7.008 | 16,640,931 | -0.04(-0.56%) |
May 22, 2009 | 6.989 | 7.219 | 6.969 | 7.048 | 25,956,040 | +0.13(+1.91%) |
May 21, 2009 | 6.586 | 6.929 | 6.323 | 6.916 | 38,748,636 | +0.32(+4.90%) |
May 20, 2009 | 6.158 | 6.626 | 6.158 | 6.593 | 37,108,452 | +0.55(+9.05%) |
May 19, 2009 | 5.914 | 6.158 | 5.828 | 6.046 | 17,465,646 | +0.20(+3.38%) |
May 18, 2009 | 5.848 | 5.894 | 5.631 | 5.848 | 12,589,238 | +0.00(+0.00%) |
May 15, 2009 | 5.940 | 6.099 | 5.729 | 5.848 | 18,184,510 | -0.13(-2.21%) |
May 14, 2009 | 5.841 | 6.046 | 5.756 | 5.980 | 12,099,363 | +0.08(+1.34%) |
May 13, 2009 | 5.861 | 6.204 | 5.848 | 5.901 | 21,081,032 | -0.09(-1.43%) |
May 12, 2009 | 5.749 | 6.000 | 5.690 | 5.986 | 20,136,112 | +0.34(+5.95%) |
May 11, 2009 | 5.657 | 5.775 | 5.525 | 5.650 | 13,776,849 | -0.11(-1.83%) |
May 08, 2009 | 5.703 | 5.762 | 5.565 | 5.756 | 13,540,099 | +0.12(+2.11%) |
May 07, 2009 | 5.934 | 6.039 | 5.565 | 5.637 | 20,488,828 | -0.17(-2.95%) |
May 06, 2009 | 5.749 | 5.835 | 5.703 | 5.808 | 13,520,685 | +0.24(+4.26%) |
May 05, 2009 | 5.690 | 5.762 | 5.479 | 5.571 | 13,455,657 | -0.01(-0.12%) |
May 04, 2009 | 5.380 | 5.597 | 5.354 | 5.578 | 14,666,271 | +0.28(+5.35%) |
May 01, 2009 | 5.215 | 5.321 | 5.156 | 5.294 | 7,293,066 | +0.08(+1.52%) |
Apr 30, 2009 | 5.241 | 5.294 | 5.176 | 5.215 | 12,272,799 | -0.07(-1.37%) |
Apr 29, 2009 | 5.386 | 5.393 | 5.248 | 5.288 | 9,651,547 | +0.08(+1.52%) |
Apr 28, 2009 | 5.189 | 5.307 | 5.123 | 5.208 | 11,769,567 | -0.18(-3.42%) |
Apr 27, 2009 | 5.439 | 5.518 | 5.347 | 5.393 | 13,140,769 | -0.09(-1.56%) |
Apr 24, 2009 | 5.340 | 5.538 | 5.340 | 5.479 | 17,280,088 | +0.24(+4.53%) |
Apr 23, 2009 | 4.918 | 5.274 | 4.918 | 5.241 | 25,653,658 | +0.32(+6.43%) |
Apr 22, 2009 | 5.050 | 5.103 | 4.918 | 4.925 | 17,722,742 | -0.05(-0.93%) |
Apr 21, 2009 | 5.281 | 5.291 | 4.912 | 4.971 | 14,552,047 | -0.15(-2.84%) |
Apr 20, 2009 | 5.004 | 5.268 | 4.991 | 5.116 | 19,763,528 | +0.19(+3.88%) |
Apr 17, 2009 | 5.050 | 5.050 | 4.852 | 4.925 | 25,030,228 | -0.16(-3.11%) |
Apr 16, 2009 | 5.347 | 5.367 | 5.050 | 5.083 | 22,206,012 | -0.30(-5.51%) |
Apr 15, 2009 | 5.340 | 5.472 | 5.307 | 5.380 | 11,058,142 | +0.01(+0.25%) |
Apr 14, 2009 | 5.472 | 5.499 | 5.294 | 5.367 | 16,858,628 | -0.06(-1.09%) |
Apr 13, 2009 | 5.446 | 5.518 | 5.406 | 5.426 | 17,654,142 | +0.08(+1.48%) |
Apr 09, 2009 | 5.400 | 5.439 | 5.307 | 5.347 | 12,352,156 | -0.06(-1.10%) |
Apr 08, 2009 | 5.459 | 5.492 | 5.261 | 5.406 | 13,508,458 | +0.02(+0.37%) |
Apr 07, 2009 | 5.492 | 5.565 | 5.386 | 5.386 | 13,721,106 | +0.01(+0.12%) |
Apr 06, 2009 | 5.406 | 5.406 | 5.281 | 5.380 | 24,055,370 | -0.22(-4.00%) |
Apr 03, 2009 | 5.874 | 5.967 | 5.499 | 5.604 | 25,600,140 | -0.32(-5.45%) |
Apr 02, 2009 | 6.072 | 6.118 | 5.637 | 5.927 | 36,130,292 | -0.38(-6.06%) |
Apr 01, 2009 | 6.145 | 6.316 | 6.085 | 6.310 | 16,656,375 | +0.21(+3.46%) |
Mar 31, 2009 | 6.000 | 6.184 | 5.802 | 6.099 | 21,318,022 | +0.20(+3.47%) |
Mar 30, 2009 | 5.894 | 6.158 | 5.769 | 5.894 | 21,043,670 | -0.31(-4.99%) |
Mar 26, 2009 | 6.428 | 6.428 | 6.164 | 6.204 | 20,810,770 | -0.07(-1.16%) |
Mar 25, 2009 | 6.138 | 6.402 | 5.993 | 6.277 | 28,879,666 | +0.17(+2.81%) |
Mar 24, 2009 | 5.848 | 6.191 | 5.775 | 6.105 | 22,823,552 | -0.02(-0.32%) |
Mar 23, 2009 | 6.197 | 6.263 | 6.059 | 6.125 | 25,134,964 | -0.01(-0.11%) |
Mar 20, 2009 | 6.026 | 6.217 | 5.940 | 6.132 | 32,980,938 | -0.09(-1.48%) |
Mar 19, 2009 | 6.158 | 6.310 | 6.033 | 6.224 | 43,986,668 | +0.38(+6.43%) |
Mar 18, 2009 | 5.110 | 5.855 | 4.978 | 5.848 | 41,542,580 | +0.64(+12.28%) |
Mar 17, 2009 | 5.248 | 5.307 | 5.090 | 5.208 | 16,789,600 | -0.12(-2.23%) |
Mar 16, 2009 | 5.294 | 5.413 | 5.162 | 5.327 | 13,417,655 | -0.09(-1.58%) |
Mar 13, 2009 | 5.617 | 5.637 | 5.340 | 5.413 | 0 | -0.09(-1.56%) |
Mar 12, 2009 | 5.499 | 5.624 | 5.373 | 5.499 | 20,321,516 | +0.15(+2.84%) |
Mar 11, 2009 | 5.057 | 5.459 | 5.004 | 5.347 | 29,025,916 | +0.37(+7.42%) |
Mar 10, 2009 | 5.426 | 5.459 | 4.793 | 4.978 | 35,842,264 | -0.53(-9.58%) |
Mar 09, 2009 | 5.677 | 5.710 | 5.380 | 5.505 | 17,559,694 | -0.23(-4.02%) |
Mar 06, 2009 | 5.934 | 6.013 | 5.624 | 5.736 | 0 | -0.03(-0.46%) |
Mar 05, 2009 | 5.446 | 5.822 | 5.334 | 5.762 | 38,848,980 | +0.51(+9.66%) |
Mar 04, 2009 | 5.532 | 5.538 | 5.116 | 5.255 | 22,189,460 | +0.11(+2.05%) |