Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.685 | 6.797 | 6.639 | 6.797 | 34,579,384 | +0.11(+1.61%) |
May 28, 2009 | 6.546 | 6.731 | 6.369 | 6.689 | 44,614,816 | +0.16(+2.48%) |
May 27, 2009 | 6.747 | 6.785 | 6.496 | 6.527 | 48,904,664 | -0.24(-3.53%) |
May 26, 2009 | 6.612 | 6.839 | 6.538 | 6.766 | 38,531,868 | +0.07(+1.04%) |
May 22, 2009 | 6.604 | 6.789 | 6.504 | 6.696 | 32,859,172 | +0.08(+1.22%) |
May 21, 2009 | 6.754 | 6.789 | 6.519 | 6.615 | 36,429,012 | -0.22(-3.16%) |
May 20, 2009 | 6.874 | 7.078 | 6.774 | 6.831 | 30,662,470 | -0.06(-0.90%) |
May 19, 2009 | 6.847 | 6.966 | 6.696 | 6.893 | 37,600,200 | +0.07(+0.96%) |
May 18, 2009 | 6.561 | 6.828 | 6.523 | 6.828 | 40,715,608 | +0.30(+4.67%) |
May 15, 2009 | 6.519 | 6.583 | 6.415 | 6.523 | 34,697,960 | +0.03(+0.42%) |
May 14, 2009 | 6.322 | 6.588 | 6.280 | 6.496 | 46,347,436 | +0.26(+4.14%) |
May 13, 2009 | 6.488 | 6.523 | 6.214 | 6.237 | 43,337,956 | -0.35(-5.27%) |
May 12, 2009 | 6.642 | 6.731 | 6.511 | 6.585 | 24,550,530 | -0.06(-0.93%) |
May 11, 2009 | 6.577 | 6.747 | 6.507 | 6.646 | 29,064,670 | -0.06(-0.86%) |
May 08, 2009 | 6.507 | 6.779 | 6.480 | 6.704 | 45,062,560 | +0.25(+3.82%) |
May 07, 2009 | 6.731 | 6.781 | 6.342 | 6.457 | 51,315,788 | -0.16(-2.39%) |
May 06, 2009 | 6.681 | 6.797 | 6.484 | 6.615 | 53,892,224 | -0.02(-0.23%) |
May 05, 2009 | 6.407 | 6.660 | 6.388 | 6.631 | 51,659,104 | +0.17(+2.69%) |
May 04, 2009 | 6.469 | 6.500 | 6.326 | 6.457 | 32,656,602 | +0.09(+1.39%) |
May 01, 2009 | 6.222 | 6.430 | 6.199 | 6.369 | 36,808,036 | +0.02(+0.24%) |
Apr 30, 2009 | 6.442 | 6.579 | 6.342 | 6.353 | 48,271,392 | +0.00(+0.00%) |
Apr 29, 2009 | 6.272 | 6.480 | 6.230 | 6.353 | 51,443,148 | +0.10(+1.67%) |
Apr 28, 2009 | 6.234 | 6.392 | 6.214 | 6.249 | 54,930,944 | -0.10(-1.64%) |
Apr 27, 2009 | 6.253 | 6.426 | 6.210 | 6.353 | 50,169,952 | -0.12(-1.85%) |
Apr 24, 2009 | 6.403 | 6.534 | 6.203 | 6.473 | 83,011,728 | +0.06(+0.96%) |
Apr 23, 2009 | 6.183 | 6.500 | 6.114 | 6.411 | 156,519,792 | +0.71(+12.45%) |
Apr 22, 2009 | 5.485 | 5.825 | 5.423 | 5.701 | 79,470,464 | +0.19(+3.43%) |
Apr 21, 2009 | 5.342 | 5.524 | 5.273 | 5.512 | 50,029,492 | +0.09(+1.64%) |
Apr 20, 2009 | 5.508 | 5.508 | 5.319 | 5.423 | 35,185,868 | -0.13(-2.29%) |
Apr 17, 2009 | 5.524 | 5.589 | 5.323 | 5.551 | 45,241,052 | -0.01(-0.14%) |
Apr 16, 2009 | 5.666 | 5.678 | 5.420 | 5.558 | 48,357,264 | +0.03(+0.63%) |
Apr 15, 2009 | 5.574 | 5.678 | 5.493 | 5.524 | 62,887,884 | -0.02(-0.42%) |
Apr 14, 2009 | 5.601 | 5.655 | 5.485 | 5.547 | 32,950,440 | -0.10(-1.71%) |
Apr 13, 2009 | 5.643 | 5.678 | 5.547 | 5.643 | 28,204,386 | -0.15(-2.60%) |
Apr 09, 2009 | 5.582 | 5.801 | 5.497 | 5.794 | 45,022,132 | +0.41(+7.67%) |
Apr 08, 2009 | 5.277 | 5.389 | 5.184 | 5.381 | 28,817,992 | +0.14(+2.65%) |
Apr 07, 2009 | 5.366 | 5.373 | 5.227 | 5.242 | 30,595,114 | -0.17(-3.07%) |
Apr 06, 2009 | 5.420 | 5.516 | 5.304 | 5.408 | 32,764,522 | -0.11(-2.03%) |
Apr 03, 2009 | 5.323 | 5.643 | 5.258 | 5.520 | 48,093,748 | +0.27(+5.22%) |
Apr 02, 2009 | 5.211 | 5.393 | 5.076 | 5.246 | 69,131,968 | +0.18(+3.58%) |
Apr 01, 2009 | 4.764 | 5.227 | 4.737 | 5.065 | 63,969,580 | +0.22(+4.54%) |
Mar 31, 2009 | 4.845 | 4.899 | 4.799 | 4.845 | 35,810,472 | +0.03(+0.64%) |
Mar 30, 2009 | 4.860 | 4.926 | 4.714 | 4.814 | 33,928,352 | -0.24(-4.73%) |
Mar 26, 2009 | 4.976 | 5.088 | 4.930 | 5.053 | 34,439,292 | +0.15(+3.15%) |
Mar 25, 2009 | 4.922 | 5.022 | 4.760 | 4.899 | 30,430,486 | +0.03(+0.63%) |
Mar 24, 2009 | 4.976 | 5.011 | 4.837 | 4.868 | 29,741,092 | -0.17(-3.37%) |
Mar 23, 2009 | 4.914 | 5.038 | 4.725 | 5.038 | 35,682,632 | +0.37(+8.02%) |
Mar 20, 2009 | 4.768 | 4.802 | 4.621 | 4.664 | 39,589,016 | -0.06(-1.23%) |
Mar 19, 2009 | 4.772 | 4.775 | 4.644 | 4.721 | 32,093,872 | +0.01(+0.16%) |
Mar 18, 2009 | 4.629 | 4.822 | 4.571 | 4.714 | 32,558,538 | +0.03(+0.66%) |
Mar 17, 2009 | 4.463 | 4.694 | 4.463 | 4.683 | 30,778,268 | +0.22(+5.02%) |
Mar 16, 2009 | 4.629 | 4.656 | 4.451 | 4.459 | 33,519,148 | -0.14(-3.10%) |
Mar 13, 2009 | 4.714 | 4.725 | 4.490 | 4.602 | 41,954,344 | -0.08(-1.73%) |
Mar 12, 2009 | 4.590 | 4.710 | 4.459 | 4.683 | 50,679,544 | +0.20(+4.39%) |
Mar 11, 2009 | 4.343 | 4.532 | 4.243 | 4.486 | 46,837,148 | +0.20(+4.77%) |
Mar 10, 2009 | 4.089 | 4.301 | 4.035 | 4.282 | 47,927,796 | +0.32(+8.08%) |
Mar 09, 2009 | 3.962 | 4.181 | 3.942 | 3.962 | 38,215,292 | -0.06(-1.53%) |
Mar 06, 2009 | 4.066 | 4.089 | 3.823 | 4.023 | 59,250,036 | -0.01(-0.29%) |
Mar 05, 2009 | 4.093 | 4.162 | 4.019 | 4.035 | 59,295,780 | -0.14(-3.24%) |
Mar 04, 2009 | 4.108 | 4.239 | 4.019 | 4.170 | 57,381,388 | +0.12(+2.95%) |