Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.152 | 7.173 | 6.892 | 7.111 | 6,328,030 | +0.19(+2.68%) |
May 28, 2009 | 6.898 | 7.080 | 6.596 | 6.926 | 8,892,485 | +0.05(+0.70%) |
May 27, 2009 | 7.207 | 7.358 | 6.837 | 6.878 | 11,151,586 | -0.32(-4.39%) |
May 26, 2009 | 6.672 | 7.259 | 6.672 | 7.194 | 5,471,152 | +0.36(+5.22%) |
May 22, 2009 | 6.850 | 6.919 | 6.589 | 6.837 | 4,381,648 | +0.02(+0.30%) |
May 21, 2009 | 6.843 | 6.874 | 6.651 | 6.816 | 8,681,547 | -0.13(-1.88%) |
May 20, 2009 | 7.104 | 7.447 | 6.905 | 6.946 | 5,449,853 | -0.08(-1.17%) |
May 19, 2009 | 7.043 | 7.163 | 6.864 | 7.029 | 9,036,204 | -0.01(-0.10%) |
May 18, 2009 | 6.644 | 7.070 | 6.628 | 7.036 | 7,306,880 | +0.49(+7.44%) |
May 15, 2009 | 6.493 | 6.809 | 6.411 | 6.548 | 9,318,896 | +0.05(+0.85%) |
May 14, 2009 | 6.349 | 6.699 | 6.136 | 6.493 | 7,024,126 | +0.15(+2.38%) |
May 13, 2009 | 6.672 | 6.699 | 6.246 | 6.342 | 10,661,502 | -0.54(-7.78%) |
May 12, 2009 | 7.118 | 7.372 | 6.562 | 6.878 | 11,703,861 | -0.12(-1.76%) |
May 11, 2009 | 7.303 | 7.372 | 6.912 | 7.001 | 7,516,421 | -0.44(-5.90%) |
May 08, 2009 | 6.946 | 7.475 | 6.892 | 7.441 | 9,608,644 | +0.60(+8.84%) |
May 07, 2009 | 7.228 | 7.441 | 6.775 | 6.837 | 11,641,319 | -0.37(-5.14%) |
May 06, 2009 | 7.262 | 7.420 | 6.874 | 7.207 | 9,014,011 | +0.01(+0.10%) |
May 05, 2009 | 6.761 | 7.269 | 6.734 | 7.200 | 10,671,599 | +0.43(+6.28%) |
May 04, 2009 | 6.171 | 6.826 | 6.171 | 6.775 | 7,078,795 | +0.60(+9.79%) |
May 01, 2009 | 5.992 | 6.212 | 5.917 | 6.171 | 6,394,476 | +0.09(+1.47%) |
Apr 30, 2009 | 6.329 | 6.514 | 6.020 | 6.082 | 6,630,016 | -0.10(-1.56%) |
Apr 29, 2009 | 5.828 | 6.349 | 5.752 | 6.178 | 9,935,717 | +0.41(+7.14%) |
Apr 28, 2009 | 6.384 | 6.521 | 5.707 | 5.766 | 14,186,438 | -0.93(-13.85%) |
Apr 27, 2009 | 6.837 | 6.933 | 6.562 | 6.692 | 13,330,191 | -0.23(-3.37%) |
Apr 24, 2009 | 6.054 | 6.974 | 6.034 | 6.926 | 16,126,631 | +0.97(+16.24%) |
Apr 23, 2009 | 6.171 | 6.246 | 5.718 | 5.958 | 9,403,350 | -0.21(-3.34%) |
Apr 22, 2009 | 5.457 | 6.310 | 5.429 | 6.164 | 10,255,303 | +0.49(+8.59%) |
Apr 21, 2009 | 5.237 | 5.683 | 5.169 | 5.677 | 8,140,412 | +0.41(+7.82%) |
Apr 20, 2009 | 5.896 | 5.896 | 5.210 | 5.265 | 6,991,520 | -0.67(-11.33%) |
Apr 17, 2009 | 5.882 | 6.027 | 5.793 | 5.937 | 5,674,941 | +0.16(+2.73%) |
Apr 16, 2009 | 5.567 | 5.862 | 5.340 | 5.780 | 7,791,329 | +0.34(+6.31%) |
Apr 15, 2009 | 5.011 | 5.567 | 4.949 | 5.436 | 11,265,282 | +0.38(+7.61%) |
Apr 14, 2009 | 5.299 | 5.340 | 4.873 | 5.052 | 8,926,589 | -0.22(-4.17%) |
Apr 13, 2009 | 5.484 | 5.498 | 5.059 | 5.272 | 8,383,577 | -0.30(-5.30%) |
Apr 09, 2009 | 5.182 | 5.656 | 5.134 | 5.567 | 8,976,225 | +0.61(+12.33%) |
Apr 08, 2009 | 5.031 | 5.121 | 4.860 | 4.956 | 8,374,782 | -0.05(-1.10%) |
Apr 07, 2009 | 5.237 | 5.237 | 4.887 | 5.011 | 5,640,457 | -0.32(-5.98%) |
Apr 06, 2009 | 5.125 | 5.384 | 5.023 | 5.329 | 8,726,260 | +0.12(+2.22%) |
Apr 03, 2009 | 5.329 | 5.391 | 5.146 | 5.214 | 9,382,684 | -0.12(-2.17%) |
Apr 02, 2009 | 4.901 | 5.438 | 4.887 | 5.329 | 7,785,157 | +0.57(+12.02%) |
Apr 01, 2009 | 4.690 | 4.921 | 4.424 | 4.758 | 8,883,016 | +0.01(+0.14%) |
Mar 31, 2009 | 4.506 | 4.866 | 4.376 | 4.751 | 9,918,522 | +0.19(+4.18%) |
Mar 30, 2009 | 4.907 | 4.975 | 4.315 | 4.560 | 9,443,258 | -0.71(-13.55%) |
Mar 26, 2009 | 5.077 | 5.343 | 5.016 | 5.275 | 7,731,337 | +0.27(+5.44%) |
Mar 25, 2009 | 4.873 | 5.350 | 4.703 | 5.003 | 12,129,495 | +0.12(+2.37%) |
Mar 24, 2009 | 5.023 | 5.105 | 4.662 | 4.887 | 9,725,910 | -0.21(-4.14%) |
Mar 23, 2009 | 4.819 | 5.105 | 4.778 | 5.098 | 14,930,323 | +0.61(+13.48%) |
Mar 20, 2009 | 4.526 | 4.655 | 4.288 | 4.492 | 21,679,588 | +0.13(+2.96%) |
Mar 19, 2009 | 4.097 | 4.662 | 4.097 | 4.363 | 20,328,914 | +0.23(+5.49%) |
Mar 18, 2009 | 3.648 | 4.213 | 3.546 | 4.136 | 14,272,654 | +0.46(+12.53%) |
Mar 17, 2009 | 3.492 | 3.709 | 3.478 | 3.675 | 8,187,928 | +0.13(+3.65%) |
Mar 16, 2009 | 3.560 | 3.777 | 3.478 | 3.546 | 9,092,295 | +0.08(+2.36%) |
Mar 13, 2009 | 3.471 | 3.669 | 3.328 | 3.464 | 0 | -0.05(-1.55%) |
Mar 12, 2009 | 3.185 | 3.573 | 3.124 | 3.519 | 10,274,405 | +0.34(+10.71%) |
Mar 11, 2009 | 3.185 | 3.355 | 3.070 | 3.179 | 13,112,347 | +0.22(+7.60%) |
Mar 10, 2009 | 2.552 | 2.968 | 2.505 | 2.954 | 15,472,313 | +0.46(+18.26%) |
Mar 09, 2009 | 2.586 | 2.654 | 2.477 | 2.498 | 9,766,293 | -0.16(-5.90%) |
Mar 06, 2009 | 2.750 | 2.838 | 2.627 | 2.654 | 0 | -0.07(-2.74%) |
Mar 05, 2009 | 3.104 | 3.151 | 2.688 | 2.729 | 14,678,388 | -0.48(-15.04%) |
Mar 04, 2009 | 3.226 | 3.328 | 3.165 | 3.213 | 9,139,986 | -0.10(-3.08%) |