Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.455 | 7.481 | 7.104 | 7.402 | 8,675,109 | +0.03(+0.36%) |
May 28, 2009 | 7.235 | 7.424 | 6.924 | 7.376 | 5,636,928 | +0.31(+4.34%) |
May 27, 2009 | 7.411 | 7.485 | 6.972 | 7.069 | 7,009,201 | -0.31(-4.16%) |
May 26, 2009 | 6.955 | 7.639 | 6.801 | 7.376 | 7,654,704 | +0.38(+5.39%) |
May 22, 2009 | 7.426 | 7.534 | 6.964 | 6.999 | 4,120,596 | -0.39(-5.28%) |
May 21, 2009 | 7.560 | 7.564 | 7.091 | 7.389 | 6,420,430 | -0.26(-3.38%) |
May 20, 2009 | 7.604 | 8.108 | 7.542 | 7.648 | 7,427,339 | +0.16(+2.17%) |
May 19, 2009 | 7.336 | 7.779 | 7.148 | 7.485 | 6,955,638 | -0.08(-1.04%) |
May 18, 2009 | 6.937 | 7.696 | 6.836 | 7.564 | 10,200,807 | +0.98(+14.85%) |
May 15, 2009 | 7.095 | 7.130 | 6.525 | 6.586 | 6,528,538 | -0.41(-5.83%) |
May 14, 2009 | 7.012 | 7.323 | 6.626 | 6.994 | 8,920,116 | -0.04(-0.62%) |
May 13, 2009 | 7.889 | 7.937 | 6.836 | 7.038 | 11,598,828 | -1.35(-16.06%) |
May 12, 2009 | 8.744 | 9.060 | 7.937 | 8.384 | 9,022,211 | -0.23(-2.70%) |
May 11, 2009 | 8.134 | 8.937 | 8.025 | 8.617 | 8,405,961 | +0.15(+1.81%) |
May 08, 2009 | 8.152 | 8.634 | 7.626 | 8.463 | 8,519,529 | +0.65(+8.31%) |
May 07, 2009 | 8.314 | 8.441 | 7.297 | 7.814 | 13,265,166 | -0.16(-1.98%) |
May 06, 2009 | 7.408 | 8.006 | 6.840 | 7.972 | 13,831,816 | +0.73(+10.15%) |
May 05, 2009 | 8.219 | 8.348 | 6.909 | 7.237 | 12,778,706 | -0.95(-11.58%) |
May 04, 2009 | 7.259 | 8.185 | 7.259 | 8.185 | 14,046,096 | +1.07(+15.00%) |
May 01, 2009 | 7.476 | 7.613 | 6.964 | 7.118 | 9,015,859 | -0.37(-4.91%) |
Apr 30, 2009 | 7.468 | 7.763 | 7.169 | 7.485 | 7,791,763 | +0.36(+5.10%) |
Apr 29, 2009 | 6.734 | 7.216 | 6.494 | 7.122 | 8,039,032 | +0.64(+9.95%) |
Apr 28, 2009 | 6.200 | 6.806 | 6.127 | 6.477 | 8,296,779 | +0.20(+3.27%) |
Apr 27, 2009 | 6.909 | 6.909 | 6.110 | 6.272 | 8,025,537 | -0.68(-9.77%) |
Apr 24, 2009 | 6.776 | 7.075 | 6.482 | 6.951 | 11,085,014 | +0.29(+4.43%) |
Apr 23, 2009 | 6.482 | 6.734 | 6.166 | 6.657 | 9,305,262 | +0.22(+3.38%) |
Apr 22, 2009 | 6.157 | 7.041 | 5.910 | 6.439 | 11,455,873 | +0.23(+3.64%) |
Apr 21, 2009 | 5.068 | 6.238 | 4.915 | 6.213 | 14,001,399 | +0.93(+17.53%) |
Apr 20, 2009 | 6.379 | 6.379 | 5.098 | 5.286 | 13,933,827 | -1.27(-19.40%) |
Apr 17, 2009 | 5.845 | 7.178 | 5.632 | 6.558 | 15,555,585 | +0.71(+12.20%) |
Apr 16, 2009 | 5.593 | 6.362 | 5.073 | 5.845 | 16,122,001 | +0.25(+4.50%) |
Apr 15, 2009 | 5.077 | 5.593 | 4.731 | 5.593 | 11,910,650 | +0.51(+10.08%) |
Apr 14, 2009 | 5.551 | 6.059 | 4.936 | 5.081 | 16,409,472 | -0.56(-9.85%) |
Apr 13, 2009 | 4.923 | 5.764 | 4.782 | 5.636 | 9,957,023 | +0.48(+9.27%) |
Apr 09, 2009 | 4.368 | 5.286 | 4.338 | 5.158 | 14,075,717 | +0.99(+23.90%) |
Apr 08, 2009 | 3.894 | 4.300 | 3.834 | 4.163 | 9,453,509 | +0.34(+8.94%) |
Apr 07, 2009 | 4.069 | 4.176 | 3.822 | 3.822 | 7,780,131 | -0.36(-8.67%) |
Apr 06, 2009 | 4.227 | 4.398 | 3.792 | 4.184 | 10,235,705 | -0.02(-0.41%) |
Apr 03, 2009 | 3.463 | 4.703 | 3.437 | 4.202 | 25,209,892 | +0.77(+22.39%) |
Apr 02, 2009 | 3.318 | 3.736 | 3.262 | 3.433 | 16,433,009 | +0.31(+9.99%) |
Apr 01, 2009 | 2.541 | 3.224 | 2.541 | 3.121 | 17,610,706 | +0.45(+16.77%) |
Mar 31, 2009 | 2.528 | 2.771 | 2.506 | 2.673 | 14,206,298 | +0.19(+7.56%) |
Mar 30, 2009 | 2.515 | 2.690 | 2.327 | 2.485 | 12,606,131 | -0.20(-7.47%) |
Mar 26, 2009 | 2.959 | 2.963 | 2.553 | 2.686 | 15,677,851 | -0.04(-1.41%) |
Mar 25, 2009 | 3.151 | 3.177 | 2.477 | 2.724 | 14,345,303 | -0.23(-7.94%) |
Mar 24, 2009 | 3.074 | 3.296 | 2.886 | 2.959 | 11,053,425 | -0.17(-5.46%) |
Mar 23, 2009 | 2.874 | 3.249 | 2.873 | 3.130 | 16,749,407 | +0.49(+18.42%) |
Mar 20, 2009 | 3.484 | 3.488 | 2.643 | 2.643 | 14,097,299 | -0.89(-25.15%) |
Mar 19, 2009 | 3.958 | 4.018 | 3.488 | 3.531 | 9,114,141 | -0.32(-8.21%) |
Mar 18, 2009 | 3.655 | 3.920 | 3.330 | 3.847 | 9,841,431 | +0.18(+4.77%) |
Mar 17, 2009 | 3.279 | 3.676 | 3.117 | 3.672 | 7,122,409 | +0.40(+12.13%) |
Mar 16, 2009 | 3.732 | 3.732 | 3.258 | 3.275 | 7,866,227 | -0.37(-10.19%) |
Mar 13, 2009 | 4.091 | 4.197 | 3.535 | 3.646 | 0 | -0.32(-8.17%) |
Mar 12, 2009 | 3.762 | 4.039 | 3.531 | 3.971 | 10,895,277 | +0.21(+5.68%) |
Mar 11, 2009 | 4.120 | 4.146 | 3.655 | 3.757 | 9,451,202 | -0.23(-5.78%) |
Mar 10, 2009 | 3.318 | 4.244 | 3.164 | 3.988 | 12,416,801 | +0.88(+28.47%) |
Mar 09, 2009 | 3.032 | 3.138 | 2.882 | 3.104 | 8,699,632 | +0.04(+1.39%) |
Mar 06, 2009 | 3.493 | 3.608 | 2.562 | 3.061 | 0 | -0.41(-11.70%) |
Mar 05, 2009 | 3.804 | 4.005 | 3.373 | 3.467 | 9,605,402 | -0.57(-14.16%) |
Mar 04, 2009 | 3.933 | 4.261 | 3.757 | 4.039 | 7,371,163 | +0.07(+1.72%) |