Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.322 | 6.676 | 6.238 | 6.610 | 13,893,924 | +0.24(+3.77%) |
May 28, 2009 | 6.406 | 6.496 | 6.177 | 6.370 | 8,120,724 | +0.04(+0.66%) |
May 27, 2009 | 6.628 | 6.634 | 6.304 | 6.328 | 8,073,084 | -0.28(-4.19%) |
May 26, 2009 | 5.907 | 6.682 | 5.709 | 6.604 | 10,607,361 | +0.49(+7.96%) |
May 22, 2009 | 6.268 | 6.376 | 6.075 | 6.117 | 4,730,919 | -0.13(-2.02%) |
May 21, 2009 | 5.979 | 6.292 | 5.967 | 6.244 | 4,845,559 | +0.14(+2.36%) |
May 20, 2009 | 6.189 | 6.424 | 6.075 | 6.099 | 6,103,240 | -0.02(-0.29%) |
May 19, 2009 | 6.159 | 6.352 | 6.003 | 6.117 | 6,902,933 | -0.21(-3.32%) |
May 18, 2009 | 5.757 | 6.400 | 5.649 | 6.328 | 10,448,370 | +0.75(+13.35%) |
May 15, 2009 | 5.811 | 5.901 | 5.444 | 5.583 | 7,685,288 | -0.21(-3.63%) |
May 14, 2009 | 5.552 | 5.841 | 5.318 | 5.793 | 8,602,629 | +0.37(+6.87%) |
May 13, 2009 | 5.877 | 5.877 | 5.372 | 5.420 | 8,872,180 | -0.56(-9.35%) |
May 12, 2009 | 6.159 | 6.268 | 5.727 | 5.979 | 6,876,757 | -0.14(-2.36%) |
May 11, 2009 | 5.985 | 6.304 | 5.715 | 6.123 | 8,087,633 | -0.38(-5.91%) |
May 08, 2009 | 5.979 | 6.532 | 5.913 | 6.508 | 9,036,591 | +0.59(+10.06%) |
May 07, 2009 | 6.514 | 6.550 | 5.811 | 5.913 | 12,395,919 | -0.53(-8.21%) |
May 06, 2009 | 6.448 | 6.610 | 6.135 | 6.442 | 9,530,914 | +0.31(+5.10%) |
May 05, 2009 | 6.496 | 6.574 | 6.102 | 6.129 | 8,380,586 | -0.46(-7.02%) |
May 04, 2009 | 5.997 | 6.622 | 5.901 | 6.592 | 9,257,358 | +0.70(+11.94%) |
May 01, 2009 | 6.009 | 6.081 | 5.835 | 5.889 | 8,939,214 | -0.16(-2.68%) |
Apr 30, 2009 | 6.069 | 6.159 | 5.901 | 6.051 | 7,670,178 | +0.02(+0.40%) |
Apr 29, 2009 | 5.931 | 6.135 | 5.859 | 6.027 | 8,649,093 | +0.14(+2.45%) |
Apr 28, 2009 | 5.787 | 6.117 | 5.733 | 5.883 | 6,801,738 | +0.01(+0.20%) |
Apr 27, 2009 | 6.262 | 6.334 | 5.697 | 5.871 | 8,260,996 | -0.55(-8.61%) |
Apr 24, 2009 | 6.015 | 6.604 | 5.835 | 6.424 | 13,379,801 | +0.44(+7.33%) |
Apr 23, 2009 | 5.871 | 6.021 | 5.679 | 5.985 | 8,917,929 | +0.13(+2.15%) |
Apr 22, 2009 | 5.661 | 6.123 | 5.565 | 5.859 | 12,646,939 | -0.09(-1.52%) |
Apr 21, 2009 | 5.186 | 6.003 | 5.054 | 5.949 | 13,547,037 | +0.72(+13.66%) |
Apr 20, 2009 | 5.877 | 5.991 | 5.210 | 5.234 | 10,526,839 | -0.81(-13.42%) |
Apr 17, 2009 | 6.003 | 6.220 | 5.769 | 6.045 | 8,177,880 | +0.01(+0.20%) |
Apr 16, 2009 | 5.901 | 6.244 | 5.565 | 6.033 | 8,573,684 | +0.11(+1.83%) |
Apr 15, 2009 | 5.480 | 5.949 | 5.294 | 5.925 | 8,048,882 | +0.43(+7.76%) |
Apr 14, 2009 | 5.973 | 6.069 | 5.474 | 5.498 | 12,276,267 | -0.55(-9.05%) |
Apr 13, 2009 | 5.745 | 6.177 | 5.613 | 6.045 | 9,532,711 | +0.17(+2.97%) |
Apr 09, 2009 | 5.222 | 5.895 | 5.126 | 5.871 | 11,653,653 | +0.85(+16.87%) |
Apr 08, 2009 | 4.904 | 5.102 | 4.861 | 5.024 | 6,113,158 | +0.15(+3.08%) |
Apr 07, 2009 | 5.102 | 5.144 | 4.861 | 4.873 | 9,461,390 | -0.50(-9.39%) |
Apr 06, 2009 | 5.534 | 5.552 | 5.204 | 5.378 | 9,094,813 | -0.25(-4.48%) |
Apr 03, 2009 | 5.126 | 5.643 | 4.843 | 5.631 | 11,024,049 | +0.49(+9.46%) |
Apr 02, 2009 | 5.048 | 5.228 | 4.904 | 5.144 | 9,604,849 | +0.26(+5.42%) |
Apr 01, 2009 | 5.042 | 5.060 | 4.765 | 4.879 | 11,516,576 | -0.29(-5.69%) |
Mar 31, 2009 | 4.795 | 5.264 | 4.645 | 5.174 | 13,235,193 | +0.59(+12.84%) |
Mar 30, 2009 | 4.633 | 4.680 | 4.507 | 4.585 | 10,168,518 | -0.36(-7.29%) |
Mar 26, 2009 | 4.741 | 4.964 | 4.507 | 4.946 | 8,573,639 | +0.22(+4.71%) |
Mar 25, 2009 | 4.705 | 4.922 | 4.291 | 4.723 | 9,943,893 | +0.10(+2.08%) |
Mar 24, 2009 | 4.825 | 5.132 | 4.513 | 4.627 | 10,402,571 | -0.38(-7.67%) |
Mar 23, 2009 | 4.651 | 5.120 | 4.651 | 5.012 | 12,721,320 | +0.75(+17.46%) |
Mar 20, 2009 | 4.904 | 4.982 | 4.255 | 4.267 | 9,327,342 | -0.82(-16.17%) |
Mar 19, 2009 | 5.462 | 5.462 | 4.831 | 5.090 | 11,862,107 | -0.28(-5.26%) |
Mar 18, 2009 | 5.024 | 5.396 | 4.717 | 5.372 | 10,746,138 | +0.37(+7.32%) |
Mar 17, 2009 | 4.657 | 5.012 | 4.381 | 5.006 | 9,704,080 | +0.44(+9.75%) |
Mar 16, 2009 | 5.096 | 5.204 | 4.513 | 4.561 | 8,833,283 | -0.54(-10.60%) |
Mar 13, 2009 | 5.354 | 5.354 | 4.885 | 5.102 | 0 | -0.29(-5.46%) |
Mar 12, 2009 | 4.885 | 5.450 | 4.789 | 5.396 | 9,116,307 | +0.38(+7.67%) |
Mar 11, 2009 | 5.198 | 5.234 | 4.873 | 5.012 | 7,661,250 | -0.11(-2.23%) |
Mar 10, 2009 | 4.507 | 5.156 | 4.447 | 5.126 | 12,966,069 | +0.69(+15.43%) |
Mar 09, 2009 | 4.327 | 4.507 | 4.255 | 4.441 | 7,688,714 | +0.10(+2.21%) |
Mar 06, 2009 | 4.447 | 4.489 | 4.044 | 4.345 | 0 | -0.05(-1.09%) |
Mar 05, 2009 | 4.603 | 4.681 | 4.327 | 4.393 | 8,125,733 | -0.40(-8.28%) |
Mar 04, 2009 | 4.633 | 4.922 | 4.525 | 4.789 | 9,334,942 | +0.39(+8.88%) |