Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.800 | 7.827 | 7.551 | 7.762 | 10,518,784 | +0.05(+0.70%) |
May 28, 2009 | 7.616 | 7.778 | 7.368 | 7.708 | 11,689,363 | +0.26(+3.56%) |
May 27, 2009 | 8.178 | 8.210 | 7.400 | 7.443 | 16,810,424 | -0.64(-7.89%) |
May 26, 2009 | 7.573 | 8.140 | 7.568 | 8.081 | 14,459,802 | +0.35(+4.54%) |
May 22, 2009 | 7.578 | 7.919 | 7.535 | 7.730 | 8,672,052 | +0.19(+2.58%) |
May 21, 2009 | 7.443 | 7.659 | 7.276 | 7.535 | 13,501,080 | -0.06(-0.85%) |
May 20, 2009 | 7.805 | 8.318 | 7.551 | 7.600 | 18,535,266 | -0.13(-1.68%) |
May 19, 2009 | 7.400 | 7.854 | 7.222 | 7.730 | 17,449,376 | +0.38(+5.14%) |
May 18, 2009 | 6.865 | 7.373 | 6.833 | 7.352 | 12,074,159 | +0.60(+8.97%) |
May 15, 2009 | 6.801 | 7.076 | 6.590 | 6.747 | 13,693,681 | -0.01(-0.08%) |
May 14, 2009 | 6.455 | 6.876 | 6.287 | 6.752 | 14,222,939 | +0.24(+3.65%) |
May 13, 2009 | 6.957 | 6.984 | 6.154 | 6.514 | 18,255,040 | -0.79(-10.80%) |
May 12, 2009 | 7.400 | 7.422 | 6.892 | 7.303 | 21,321,470 | -0.26(-3.43%) |
May 11, 2009 | 7.940 | 7.940 | 7.362 | 7.562 | 14,821,517 | -0.19(-2.51%) |
May 08, 2009 | 7.189 | 7.757 | 7.189 | 7.757 | 13,467,177 | +0.63(+8.87%) |
May 07, 2009 | 7.676 | 7.794 | 6.995 | 7.125 | 17,438,478 | -0.43(-5.72%) |
May 06, 2009 | 7.508 | 7.703 | 7.346 | 7.557 | 16,069,329 | +0.23(+3.09%) |
May 05, 2009 | 7.627 | 7.638 | 7.173 | 7.330 | 24,064,626 | -0.31(-4.10%) |
May 04, 2009 | 7.179 | 7.821 | 7.130 | 7.643 | 33,464,918 | +0.60(+8.51%) |
May 01, 2009 | 6.936 | 7.146 | 6.871 | 7.044 | 21,119,550 | +0.21(+3.00%) |
Apr 30, 2009 | 6.547 | 7.017 | 6.368 | 6.838 | 29,680,626 | +0.95(+16.15%) |
Apr 29, 2009 | 5.753 | 6.077 | 5.736 | 5.888 | 18,125,148 | +0.26(+4.71%) |
Apr 28, 2009 | 5.499 | 5.769 | 5.499 | 5.623 | 13,235,331 | -0.04(-0.76%) |
Apr 27, 2009 | 5.704 | 5.790 | 5.412 | 5.666 | 23,129,490 | -0.20(-3.41%) |
Apr 24, 2009 | 5.207 | 5.969 | 5.207 | 5.866 | 24,397,668 | +0.67(+12.89%) |
Apr 23, 2009 | 5.321 | 5.321 | 4.996 | 5.196 | 15,222,165 | +0.10(+1.91%) |
Apr 22, 2009 | 4.807 | 5.456 | 4.743 | 5.099 | 24,704,666 | +0.35(+7.39%) |
Apr 21, 2009 | 4.354 | 4.802 | 4.305 | 4.748 | 17,586,650 | +0.56(+13.27%) |
Apr 20, 2009 | 4.591 | 4.591 | 4.170 | 4.192 | 15,327,744 | -0.57(-12.02%) |
Apr 17, 2009 | 4.753 | 4.861 | 4.537 | 4.764 | 19,844,540 | +0.04(+0.80%) |
Apr 16, 2009 | 4.910 | 4.932 | 4.537 | 4.726 | 24,225,320 | -0.03(-0.57%) |
Apr 15, 2009 | 4.186 | 4.932 | 4.105 | 4.753 | 44,798,104 | +0.85(+21.88%) |
Apr 14, 2009 | 4.229 | 4.229 | 3.873 | 3.900 | 13,409,690 | -0.36(-8.38%) |
Apr 13, 2009 | 4.181 | 4.310 | 4.051 | 4.256 | 8,964,298 | +0.03(+0.77%) |
Apr 09, 2009 | 4.078 | 4.235 | 3.986 | 4.224 | 11,749,599 | +0.35(+9.07%) |
Apr 08, 2009 | 3.819 | 3.943 | 3.770 | 3.873 | 13,124,782 | +0.17(+4.52%) |
Apr 07, 2009 | 3.900 | 3.900 | 3.689 | 3.705 | 12,598,886 | -0.31(-7.67%) |
Apr 06, 2009 | 4.084 | 4.186 | 3.797 | 4.013 | 17,228,360 | -0.29(-6.66%) |
Apr 03, 2009 | 4.402 | 4.402 | 4.105 | 4.300 | 12,775,626 | -0.04(-0.87%) |
Apr 02, 2009 | 4.278 | 4.402 | 4.213 | 4.337 | 19,200,778 | +0.29(+7.21%) |
Apr 01, 2009 | 3.781 | 4.078 | 3.673 | 4.046 | 14,390,088 | +0.24(+6.39%) |
Mar 31, 2009 | 4.030 | 4.138 | 3.776 | 3.803 | 17,767,728 | -0.19(-4.74%) |
Mar 30, 2009 | 4.186 | 4.186 | 3.932 | 3.992 | 13,319,588 | -0.53(-11.71%) |
Mar 26, 2009 | 4.570 | 4.786 | 4.445 | 4.521 | 26,628,660 | +0.10(+2.20%) |
Mar 25, 2009 | 5.045 | 5.099 | 4.170 | 4.424 | 27,248,346 | -0.55(-10.98%) |
Mar 24, 2009 | 4.219 | 5.077 | 4.202 | 4.969 | 34,100,920 | +0.56(+12.61%) |
Mar 23, 2009 | 4.008 | 4.418 | 4.008 | 4.413 | 19,688,334 | +0.59(+15.40%) |
Mar 20, 2009 | 3.986 | 4.089 | 3.678 | 3.824 | 18,456,862 | -0.33(-7.87%) |
Mar 19, 2009 | 4.289 | 4.316 | 3.965 | 4.151 | 18,048,040 | -0.04(-1.05%) |
Mar 18, 2009 | 3.954 | 4.224 | 3.776 | 4.195 | 23,430,528 | +0.27(+6.98%) |
Mar 17, 2009 | 3.495 | 3.992 | 3.425 | 3.922 | 35,516,708 | +0.50(+14.69%) |
Mar 16, 2009 | 3.371 | 3.776 | 3.371 | 3.419 | 22,884,826 | +0.09(+2.59%) |
Mar 13, 2009 | 3.241 | 3.425 | 3.209 | 3.333 | 0 | +0.17(+5.29%) |
Mar 12, 2009 | 3.009 | 3.192 | 2.933 | 3.165 | 16,011,161 | +0.21(+7.13%) |
Mar 11, 2009 | 2.933 | 2.998 | 2.787 | 2.955 | 20,539,848 | +0.31(+11.86%) |
Mar 10, 2009 | 2.442 | 2.674 | 2.431 | 2.641 | 17,912,500 | +0.26(+11.14%) |
Mar 09, 2009 | 2.182 | 2.404 | 2.161 | 2.377 | 18,299,092 | +0.17(+7.58%) |
Mar 06, 2009 | 2.312 | 2.382 | 2.123 | 2.209 | 0 | -0.04(-1.92%) |
Mar 05, 2009 | 2.474 | 2.474 | 2.225 | 2.252 | 16,116,752 | -0.25(-9.94%) |
Mar 04, 2009 | 2.620 | 2.620 | 2.436 | 2.501 | 25,582,038 | -0.26(-9.57%) |