Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.185 | 7.477 | 7.074 | 7.477 | 3,676,088 | +0.39(+5.45%) |
May 28, 2009 | 6.873 | 7.230 | 6.866 | 7.090 | 5,397,307 | +0.42(+6.27%) |
May 27, 2009 | 6.846 | 6.988 | 6.604 | 6.672 | 3,605,647 | -0.20(-2.90%) |
May 26, 2009 | 6.380 | 6.977 | 6.380 | 6.871 | 3,735,320 | +0.43(+6.67%) |
May 22, 2009 | 6.663 | 6.701 | 6.353 | 6.441 | 5,504,105 | -0.23(-3.42%) |
May 21, 2009 | 7.009 | 7.038 | 6.604 | 6.670 | 5,626,197 | -0.45(-6.29%) |
May 20, 2009 | 7.108 | 7.380 | 7.079 | 7.117 | 2,614,696 | -0.09(-1.19%) |
May 19, 2009 | 7.163 | 7.310 | 7.045 | 7.203 | 3,926,717 | -0.05(-0.65%) |
May 18, 2009 | 6.848 | 7.298 | 6.842 | 7.251 | 3,726,713 | +0.38(+5.56%) |
May 15, 2009 | 6.866 | 7.117 | 6.799 | 6.869 | 3,116,052 | -0.06(-0.91%) |
May 14, 2009 | 6.896 | 7.056 | 6.688 | 6.932 | 4,307,838 | +0.02(+0.36%) |
May 13, 2009 | 7.122 | 7.124 | 6.803 | 6.907 | 5,162,976 | -0.35(-4.83%) |
May 12, 2009 | 7.574 | 7.597 | 7.013 | 7.258 | 3,890,904 | -0.08(-1.11%) |
May 11, 2009 | 7.233 | 7.504 | 7.016 | 7.339 | 2,399,433 | -0.02(-0.28%) |
May 08, 2009 | 7.219 | 7.434 | 7.072 | 7.359 | 2,759,890 | +0.18(+2.55%) |
May 07, 2009 | 7.470 | 7.518 | 7.092 | 7.176 | 3,964,299 | -0.18(-2.43%) |
May 06, 2009 | 7.802 | 7.802 | 7.081 | 7.355 | 10,002,676 | -0.47(-6.04%) |
May 05, 2009 | 7.755 | 7.954 | 7.721 | 7.827 | 3,805,474 | +0.13(+1.70%) |
May 04, 2009 | 7.599 | 7.913 | 7.527 | 7.696 | 4,938,182 | +0.12(+1.61%) |
May 01, 2009 | 7.608 | 7.674 | 7.407 | 7.574 | 3,983,495 | -0.12(-1.53%) |
Apr 30, 2009 | 7.513 | 7.850 | 7.441 | 7.692 | 5,102,156 | +0.25(+3.37%) |
Apr 29, 2009 | 7.099 | 7.687 | 7.099 | 7.441 | 5,310,506 | +0.36(+5.14%) |
Apr 28, 2009 | 6.907 | 7.285 | 6.846 | 7.077 | 4,967,245 | +0.07(+0.97%) |
Apr 27, 2009 | 7.050 | 7.212 | 6.907 | 7.009 | 4,139,799 | -0.15(-2.08%) |
Apr 24, 2009 | 6.986 | 7.459 | 6.880 | 7.158 | 6,150,292 | +0.20(+2.93%) |
Apr 23, 2009 | 6.401 | 7.113 | 6.109 | 6.955 | 10,171,962 | +0.69(+11.01%) |
Apr 22, 2009 | 6.046 | 6.428 | 5.948 | 6.265 | 5,190,200 | +0.19(+3.13%) |
Apr 21, 2009 | 5.998 | 6.199 | 5.894 | 6.075 | 5,811,295 | -0.16(-2.50%) |
Apr 20, 2009 | 6.301 | 6.444 | 6.181 | 6.231 | 3,709,605 | -0.28(-4.34%) |
Apr 17, 2009 | 6.335 | 6.566 | 6.222 | 6.514 | 4,407,298 | +0.24(+3.78%) |
Apr 16, 2009 | 6.172 | 6.430 | 6.075 | 6.276 | 4,288,359 | +0.19(+3.12%) |
Apr 15, 2009 | 6.059 | 6.263 | 5.982 | 6.086 | 3,052,821 | -0.04(-0.63%) |
Apr 14, 2009 | 6.215 | 6.258 | 6.077 | 6.125 | 2,629,557 | -0.10(-1.67%) |
Apr 13, 2009 | 6.331 | 6.355 | 6.120 | 6.229 | 3,779,068 | -0.12(-1.85%) |
Apr 09, 2009 | 6.023 | 6.387 | 5.962 | 6.346 | 4,387,479 | +0.47(+8.00%) |
Apr 08, 2009 | 5.908 | 5.960 | 5.759 | 5.876 | 2,853,985 | +0.07(+1.13%) |
Apr 07, 2009 | 5.901 | 5.971 | 5.799 | 5.811 | 4,206,874 | -0.16(-2.65%) |
Apr 06, 2009 | 5.946 | 6.082 | 5.749 | 5.969 | 7,610,872 | -0.21(-3.33%) |
Apr 03, 2009 | 6.000 | 6.222 | 5.820 | 6.175 | 7,568,854 | -0.06(-0.94%) |
Apr 02, 2009 | 5.661 | 6.299 | 5.652 | 6.233 | 9,871,282 | +0.67(+11.98%) |
Apr 01, 2009 | 5.333 | 5.591 | 5.263 | 5.566 | 3,922,422 | +0.11(+1.95%) |
Mar 31, 2009 | 5.410 | 5.535 | 5.315 | 5.460 | 2,591,926 | +0.13(+2.37%) |
Mar 30, 2009 | 5.309 | 5.333 | 5.164 | 5.333 | 2,458,179 | -0.35(-6.24%) |
Mar 26, 2009 | 5.379 | 5.718 | 5.367 | 5.688 | 5,274,087 | +0.31(+5.85%) |
Mar 25, 2009 | 5.636 | 5.688 | 5.168 | 5.374 | 5,103,593 | -0.19(-3.45%) |
Mar 24, 2009 | 5.589 | 5.704 | 5.476 | 5.566 | 3,280,256 | -0.05(-0.89%) |
Mar 23, 2009 | 5.333 | 5.616 | 5.087 | 5.616 | 5,356,478 | +0.62(+12.45%) |
Mar 20, 2009 | 5.239 | 5.239 | 4.881 | 4.994 | 4,256,222 | -0.24(-4.54%) |
Mar 19, 2009 | 5.162 | 5.471 | 5.119 | 5.232 | 5,989,303 | +0.09(+1.67%) |
Mar 18, 2009 | 4.938 | 5.146 | 4.841 | 5.146 | 6,655,319 | +0.13(+2.66%) |
Mar 17, 2009 | 4.854 | 5.094 | 4.771 | 5.012 | 3,705,155 | +0.16(+3.26%) |
Mar 16, 2009 | 5.012 | 5.082 | 4.838 | 4.854 | 3,705,779 | -0.16(-3.11%) |
Mar 13, 2009 | 5.033 | 5.159 | 4.875 | 5.010 | 4,769,927 | +0.02(+0.41%) |
Mar 12, 2009 | 4.725 | 5.058 | 4.655 | 4.990 | 6,937,170 | +0.28(+6.05%) |
Mar 11, 2009 | 4.445 | 4.789 | 4.395 | 4.705 | 7,697,908 | +0.28(+6.23%) |
Mar 10, 2009 | 4.024 | 4.520 | 3.975 | 4.429 | 7,993,197 | +0.54(+14.03%) |
Mar 09, 2009 | 4.067 | 4.248 | 3.857 | 3.884 | 5,354,169 | +0.02(+0.53%) |
Mar 06, 2009 | 3.902 | 3.981 | 3.717 | 3.864 | 4,730,133 | -0.01(-0.18%) |
Mar 05, 2009 | 3.893 | 3.966 | 3.796 | 3.871 | 6,179,643 | -0.05(-1.33%) |
Mar 04, 2009 | 4.020 | 4.149 | 3.909 | 3.923 | 4,974,340 | -0.09(-2.25%) |