Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.985 | 7.345 | 6.786 | 7.314 | 18,606,738 | +0.35(+5.05%) |
May 28, 2009 | 6.878 | 6.970 | 6.568 | 6.962 | 10,712,818 | +0.37(+5.57%) |
May 27, 2009 | 6.840 | 6.993 | 6.572 | 6.595 | 11,425,952 | -0.21(-3.04%) |
May 26, 2009 | 6.365 | 6.824 | 6.243 | 6.801 | 9,920,128 | +0.41(+6.34%) |
May 22, 2009 | 6.595 | 6.641 | 6.373 | 6.396 | 5,834,833 | -0.18(-2.68%) |
May 21, 2009 | 6.572 | 6.648 | 6.358 | 6.572 | 11,184,959 | -0.07(-1.04%) |
May 20, 2009 | 6.901 | 7.054 | 6.564 | 6.641 | 8,655,328 | -0.11(-1.70%) |
May 19, 2009 | 7.046 | 7.046 | 6.717 | 6.756 | 8,281,425 | -0.30(-4.23%) |
May 18, 2009 | 6.740 | 7.107 | 6.618 | 7.054 | 10,637,143 | +0.48(+7.33%) |
May 15, 2009 | 6.687 | 6.855 | 6.449 | 6.572 | 8,948,374 | -0.12(-1.83%) |
May 14, 2009 | 6.518 | 6.725 | 6.388 | 6.694 | 9,591,842 | +0.16(+2.46%) |
May 13, 2009 | 6.847 | 6.847 | 6.488 | 6.534 | 10,819,769 | -0.47(-6.67%) |
May 12, 2009 | 7.490 | 7.628 | 6.832 | 7.000 | 13,900,691 | -0.41(-5.48%) |
May 11, 2009 | 7.823 | 7.842 | 7.383 | 7.406 | 12,920,439 | -0.75(-9.19%) |
May 08, 2009 | 8.247 | 8.332 | 7.773 | 8.156 | 19,202,752 | -0.65(-7.38%) |
May 07, 2009 | 8.630 | 8.913 | 7.872 | 8.806 | 22,679,084 | +0.90(+11.42%) |
May 06, 2009 | 7.283 | 8.232 | 7.268 | 7.903 | 20,388,648 | +0.93(+13.39%) |
May 05, 2009 | 6.786 | 7.153 | 6.664 | 6.970 | 12,670,325 | +0.10(+1.45%) |
May 04, 2009 | 6.243 | 6.924 | 6.212 | 6.870 | 13,119,433 | +0.66(+10.59%) |
May 01, 2009 | 6.166 | 6.404 | 6.136 | 6.212 | 7,665,564 | -0.01(-0.12%) |
Apr 30, 2009 | 6.580 | 6.756 | 6.182 | 6.220 | 16,506,253 | -0.27(-4.13%) |
Apr 29, 2009 | 6.465 | 6.710 | 6.365 | 6.488 | 14,333,932 | +0.11(+1.80%) |
Apr 28, 2009 | 6.143 | 6.641 | 6.013 | 6.373 | 11,888,039 | +0.19(+3.09%) |
Apr 27, 2009 | 6.786 | 6.794 | 6.174 | 6.182 | 11,551,413 | -0.77(-11.11%) |
Apr 24, 2009 | 6.595 | 7.199 | 6.434 | 6.954 | 15,365,504 | +0.44(+6.82%) |
Apr 23, 2009 | 6.159 | 6.595 | 6.121 | 6.511 | 8,189,944 | +0.37(+5.98%) |
Apr 22, 2009 | 5.952 | 6.541 | 5.906 | 6.143 | 12,479,121 | -0.16(-2.55%) |
Apr 21, 2009 | 5.539 | 6.304 | 5.378 | 6.304 | 12,367,393 | +0.57(+10.01%) |
Apr 20, 2009 | 6.518 | 6.595 | 5.707 | 5.730 | 15,888,907 | -0.81(-12.40%) |
Apr 17, 2009 | 6.350 | 6.756 | 6.235 | 6.541 | 12,584,281 | +0.15(+2.27%) |
Apr 16, 2009 | 6.235 | 6.472 | 6.052 | 6.396 | 14,679,103 | +0.16(+2.58%) |
Apr 15, 2009 | 5.600 | 6.258 | 5.394 | 6.235 | 18,637,664 | +0.44(+7.66%) |
Apr 14, 2009 | 6.251 | 6.362 | 5.746 | 5.792 | 18,144,954 | -0.67(-10.41%) |
Apr 13, 2009 | 6.143 | 6.580 | 6.021 | 6.465 | 16,242,161 | +0.20(+3.17%) |
Apr 09, 2009 | 5.646 | 6.289 | 5.508 | 6.266 | 21,991,130 | +1.04(+19.91%) |
Apr 08, 2009 | 4.942 | 5.248 | 4.866 | 5.225 | 10,230,720 | +0.33(+6.72%) |
Apr 07, 2009 | 4.866 | 5.072 | 4.812 | 4.896 | 8,724,739 | -0.12(-2.44%) |
Apr 06, 2009 | 5.080 | 5.080 | 4.843 | 5.019 | 7,449,281 | -0.15(-2.81%) |
Apr 03, 2009 | 4.950 | 5.202 | 4.736 | 5.164 | 10,279,116 | +0.12(+2.43%) |
Apr 02, 2009 | 5.126 | 5.271 | 4.904 | 5.042 | 11,996,927 | +0.09(+1.85%) |
Apr 01, 2009 | 4.682 | 5.034 | 4.606 | 4.950 | 9,671,182 | +0.12(+2.54%) |
Mar 31, 2009 | 4.659 | 4.912 | 4.544 | 4.828 | 12,440,914 | +0.41(+9.17%) |
Mar 30, 2009 | 5.011 | 5.057 | 4.399 | 4.422 | 13,966,257 | -1.04(-19.05%) |
Mar 26, 2009 | 4.988 | 5.486 | 4.896 | 5.463 | 14,458,188 | +0.51(+10.36%) |
Mar 25, 2009 | 4.629 | 4.988 | 4.606 | 4.950 | 14,391,823 | +0.34(+7.30%) |
Mar 24, 2009 | 4.774 | 4.967 | 4.529 | 4.613 | 12,828,210 | -0.39(-7.80%) |
Mar 23, 2009 | 4.552 | 5.011 | 4.522 | 5.004 | 14,190,673 | +0.79(+18.69%) |
Mar 20, 2009 | 4.881 | 4.881 | 4.208 | 4.215 | 15,718,637 | -0.81(-16.17%) |
Mar 19, 2009 | 5.906 | 6.052 | 4.782 | 5.028 | 18,511,192 | -0.51(-9.18%) |
Mar 18, 2009 | 4.965 | 5.562 | 4.690 | 5.536 | 19,901,826 | +0.51(+10.14%) |
Mar 17, 2009 | 4.782 | 5.034 | 4.567 | 5.026 | 12,576,565 | +0.24(+5.12%) |
Mar 16, 2009 | 5.049 | 5.195 | 4.696 | 4.782 | 14,857,257 | +0.02(+0.32%) |
Mar 13, 2009 | 5.019 | 5.095 | 4.292 | 4.766 | 0 | -0.30(-5.89%) |
Mar 12, 2009 | 4.537 | 5.103 | 4.353 | 5.065 | 14,046,389 | +0.52(+11.45%) |
Mar 11, 2009 | 4.560 | 4.697 | 4.407 | 4.544 | 11,391,190 | -0.09(-1.98%) |
Mar 10, 2009 | 4.353 | 4.659 | 4.154 | 4.636 | 16,459,251 | +0.65(+16.31%) |
Mar 09, 2009 | 3.734 | 4.062 | 3.695 | 3.986 | 7,400,782 | +0.20(+5.25%) |
Mar 06, 2009 | 3.726 | 3.856 | 3.619 | 3.787 | 0 | +0.05(+1.23%) |
Mar 05, 2009 | 4.040 | 4.162 | 3.642 | 3.741 | 12,742,771 | -0.48(-11.41%) |
Mar 04, 2009 | 4.147 | 4.399 | 3.963 | 4.223 | 9,086,291 | +0.28(+7.18%) |