Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.690 | 6.853 | 6.530 | 6.820 | 10,034,513 | +0.22(+3.33%) |
May 28, 2009 | 6.480 | 6.640 | 6.250 | 6.600 | 6,683,429 | +0.23(+3.61%) |
May 27, 2009 | 6.500 | 6.560 | 6.320 | 6.370 | 8,008,049 | -0.09(-1.39%) |
May 26, 2009 | 6.350 | 6.480 | 6.270 | 6.460 | 15,918,206 | +0.24(+3.86%) |
May 22, 2009 | 6.190 | 6.280 | 6.080 | 6.220 | 4,410,310 | +0.09(+1.47%) |
May 21, 2009 | 6.190 | 6.280 | 5.910 | 6.130 | 10,692,586 | -0.20(-3.16%) |
May 20, 2009 | 6.350 | 6.670 | 6.290 | 6.330 | 9,130,221 | -0.02(-0.31%) |
May 19, 2009 | 6.150 | 6.480 | 6.020 | 6.350 | 9,901,583 | +0.12(+1.93%) |
May 18, 2009 | 5.780 | 6.280 | 5.750 | 6.230 | 13,878,414 | +0.54(+9.49%) |
May 15, 2009 | 5.800 | 5.880 | 5.610 | 5.690 | 7,135,772 | -0.07(-1.22%) |
May 14, 2009 | 5.360 | 5.800 | 5.300 | 5.760 | 9,387,527 | +0.28(+5.11%) |
May 13, 2009 | 5.660 | 5.690 | 5.430 | 5.480 | 7,692,471 | -0.23(-4.03%) |
May 12, 2009 | 6.020 | 6.020 | 5.530 | 5.710 | 10,239,547 | -0.22(-3.71%) |
May 11, 2009 | 5.790 | 6.040 | 5.600 | 5.930 | 17,292,156 | +0.32(+5.70%) |
May 08, 2009 | 6.200 | 6.250 | 5.540 | 5.610 | 23,393,952 | -0.10(-1.75%) |
May 07, 2009 | 6.470 | 6.500 | 5.520 | 5.710 | 20,073,226 | -0.38(-6.24%) |
May 06, 2009 | 6.100 | 6.200 | 5.830 | 6.090 | 14,753,707 | -0.01(-0.16%) |
May 05, 2009 | 6.070 | 6.140 | 5.880 | 6.100 | 14,156,848 | +0.05(+0.83%) |
May 04, 2009 | 5.810 | 6.090 | 5.810 | 6.050 | 14,938,474 | +0.31(+5.40%) |
May 01, 2009 | 5.380 | 5.750 | 5.280 | 5.740 | 10,707,007 | +0.32(+5.90%) |
Apr 30, 2009 | 5.390 | 5.615 | 5.300 | 5.420 | 10,553,000 | +0.12(+2.26%) |
Apr 29, 2009 | 4.780 | 5.490 | 4.780 | 5.300 | 17,621,198 | +0.56(+11.81%) |
Apr 28, 2009 | 4.750 | 4.865 | 4.650 | 4.740 | 4,246,708 | -0.07(-1.46%) |
Apr 27, 2009 | 4.770 | 4.910 | 4.740 | 4.810 | 4,875,574 | -0.14(-2.83%) |
Apr 24, 2009 | 4.910 | 5.020 | 4.730 | 4.950 | 7,096,089 | +0.11(+2.27%) |
Apr 23, 2009 | 5.150 | 5.220 | 4.750 | 4.840 | 7,795,419 | -0.25(-4.91%) |
Apr 22, 2009 | 4.870 | 5.320 | 4.800 | 5.090 | 12,214,278 | +0.16(+3.25%) |
Apr 21, 2009 | 4.830 | 5.020 | 4.720 | 4.930 | 9,222,625 | +0.03(+0.61%) |
Apr 20, 2009 | 5.210 | 5.260 | 4.830 | 4.900 | 8,075,653 | -0.43(-8.07%) |
Apr 17, 2009 | 5.090 | 5.400 | 4.980 | 5.330 | 9,213,431 | +0.25(+4.92%) |
Apr 16, 2009 | 5.050 | 6.200 | 5.000 | 5.080 | 14,599,200 | +0.15(+3.04%) |
Apr 15, 2009 | 4.890 | 4.990 | 4.770 | 4.930 | 4,389,596 | -0.04(-0.80%) |
Apr 14, 2009 | 4.850 | 5.200 | 4.790 | 4.970 | 12,172,096 | +0.10(+2.05%) |
Apr 13, 2009 | 4.720 | 4.930 | 4.525 | 4.870 | 7,121,112 | +0.08(+1.67%) |
Apr 09, 2009 | 4.750 | 4.850 | 4.650 | 4.790 | 7,945,350 | +0.22(+4.81%) |
Apr 08, 2009 | 4.590 | 4.750 | 4.520 | 4.570 | 6,918,416 | +0.04(+0.88%) |
Apr 07, 2009 | 4.600 | 4.645 | 4.470 | 4.530 | 4,634,504 | -0.13(-2.79%) |
Apr 06, 2009 | 4.750 | 4.770 | 4.490 | 4.660 | 12,701,618 | -0.25(-5.09%) |
Apr 03, 2009 | 4.650 | 4.960 | 4.500 | 4.910 | 11,614,037 | +0.35(+7.68%) |
Apr 02, 2009 | 4.460 | 4.710 | 4.420 | 4.560 | 7,856,361 | +0.19(+4.35%) |
Apr 01, 2009 | 4.110 | 4.410 | 4.020 | 4.370 | 10,507,796 | +0.47(+12.05%) |
Mar 31, 2009 | 3.920 | 4.020 | 3.880 | 3.900 | 6,630,608 | +0.02(+0.52%) |
Mar 30, 2009 | 3.870 | 3.900 | 3.690 | 3.880 | 6,601,465 | -0.53(-12.02%) |
Mar 26, 2009 | 4.230 | 4.490 | 4.100 | 4.410 | 12,486,579 | +0.07(+1.61%) |
Mar 25, 2009 | 4.500 | 4.720 | 4.090 | 4.340 | 10,955,675 | -0.13(-2.91%) |
Mar 24, 2009 | 4.500 | 4.580 | 4.380 | 4.470 | 6,199,906 | -0.14(-3.04%) |
Mar 23, 2009 | 4.520 | 4.620 | 4.300 | 4.610 | 8,222,715 | +0.41(+9.76%) |
Mar 20, 2009 | 4.600 | 4.600 | 4.080 | 4.200 | 9,746,561 | -0.30(-6.67%) |
Mar 19, 2009 | 4.580 | 4.700 | 4.430 | 4.500 | 11,199,405 | -0.10(-2.17%) |
Mar 18, 2009 | 4.440 | 4.610 | 4.190 | 4.600 | 14,692,717 | +0.11(+2.45%) |
Mar 17, 2009 | 4.110 | 4.560 | 4.070 | 4.490 | 19,283,700 | +0.38(+9.25%) |
Mar 16, 2009 | 4.320 | 4.320 | 4.050 | 4.110 | 7,900,872 | -0.14(-3.29%) |
Mar 13, 2009 | 4.150 | 4.370 | 4.110 | 4.250 | 15,003,547 | +0.10(+2.41%) |
Mar 12, 2009 | 4.000 | 4.230 | 3.920 | 4.150 | 9,084,726 | +0.19(+4.80%) |
Mar 11, 2009 | 3.660 | 4.010 | 3.600 | 3.960 | 10,632,118 | +0.34(+9.39%) |
Mar 10, 2009 | 3.530 | 3.800 | 3.480 | 3.620 | 13,424,470 | +0.25(+7.42%) |
Mar 09, 2009 | 3.380 | 3.630 | 3.270 | 3.370 | 7,327,083 | -0.09(-2.60%) |
Mar 06, 2009 | 3.680 | 3.760 | 3.260 | 3.460 | 10,192,762 | -0.21(-5.72%) |
Mar 05, 2009 | 3.620 | 3.800 | 3.510 | 3.670 | 8,571,522 | +0.00(+0.00%) |
Mar 04, 2009 | 3.460 | 3.770 | 3.420 | 3.670 | 12,412,663 | +0.33(+9.88%) |