Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.594 | 6.720 | 6.513 | 6.720 | 3,143,512 | +0.15(+2.28%) |
May 28, 2009 | 6.638 | 6.746 | 6.502 | 6.571 | 2,350,678 | -0.02(-0.24%) |
May 27, 2009 | 6.500 | 6.658 | 6.460 | 6.587 | 2,598,922 | +0.05(+0.81%) |
May 26, 2009 | 6.329 | 6.651 | 6.288 | 6.534 | 2,805,914 | +0.12(+1.87%) |
May 22, 2009 | 6.267 | 6.502 | 6.235 | 6.414 | 2,125,658 | +0.14(+2.31%) |
May 21, 2009 | 6.311 | 6.375 | 6.175 | 6.269 | 2,227,017 | -0.13(-1.98%) |
May 20, 2009 | 6.341 | 6.518 | 6.261 | 6.396 | 2,896,546 | +0.12(+1.98%) |
May 19, 2009 | 6.150 | 6.288 | 6.049 | 6.272 | 2,515,105 | +0.09(+1.53%) |
May 18, 2009 | 5.982 | 6.180 | 5.938 | 6.177 | 2,712,447 | +0.21(+3.59%) |
May 15, 2009 | 5.874 | 6.076 | 5.874 | 5.963 | 2,525,823 | +0.09(+1.53%) |
May 14, 2009 | 5.690 | 5.899 | 5.680 | 5.874 | 3,237,548 | +0.13(+2.32%) |
May 13, 2009 | 5.954 | 5.954 | 5.690 | 5.740 | 5,083,042 | -0.26(-4.30%) |
May 12, 2009 | 6.016 | 6.042 | 5.901 | 5.998 | 2,699,534 | +0.05(+0.77%) |
May 11, 2009 | 5.899 | 6.030 | 5.899 | 5.952 | 2,474,331 | -0.08(-1.33%) |
May 08, 2009 | 5.892 | 6.125 | 5.846 | 6.032 | 3,766,773 | +0.26(+4.55%) |
May 07, 2009 | 5.904 | 5.980 | 5.674 | 5.770 | 5,217,448 | -0.05(-0.91%) |
May 06, 2009 | 5.674 | 5.913 | 5.547 | 5.823 | 4,358,061 | +0.19(+3.31%) |
May 05, 2009 | 5.844 | 5.936 | 5.326 | 5.637 | 13,729,939 | +0.37(+6.99%) |
May 04, 2009 | 4.739 | 5.342 | 4.739 | 5.269 | 9,952,438 | +0.60(+12.75%) |
May 01, 2009 | 4.550 | 4.705 | 4.550 | 4.673 | 4,124,369 | +0.11(+2.47%) |
Apr 30, 2009 | 4.716 | 4.767 | 4.555 | 4.560 | 3,976,316 | -0.06(-1.34%) |
Apr 29, 2009 | 4.358 | 4.758 | 4.318 | 4.622 | 5,128,376 | +0.35(+8.07%) |
Apr 28, 2009 | 4.399 | 4.503 | 4.259 | 4.277 | 5,461,136 | -0.13(-3.03%) |
Apr 27, 2009 | 4.710 | 4.735 | 4.394 | 4.410 | 7,386,140 | -0.38(-7.97%) |
Apr 24, 2009 | 4.576 | 4.834 | 4.514 | 4.792 | 5,203,600 | +0.23(+5.04%) |
Apr 23, 2009 | 4.254 | 4.590 | 4.229 | 4.562 | 5,583,480 | +0.29(+6.67%) |
Apr 22, 2009 | 4.144 | 4.344 | 4.049 | 4.277 | 4,317,795 | +0.13(+3.05%) |
Apr 21, 2009 | 3.966 | 4.155 | 3.966 | 4.151 | 2,453,294 | +0.15(+3.80%) |
Apr 20, 2009 | 4.263 | 4.263 | 3.996 | 3.999 | 3,324,490 | -0.29(-6.71%) |
Apr 17, 2009 | 4.176 | 4.323 | 4.151 | 4.286 | 2,362,970 | +0.09(+2.14%) |
Apr 16, 2009 | 4.139 | 4.298 | 4.098 | 4.197 | 4,138,191 | +0.06(+1.39%) |
Apr 15, 2009 | 4.272 | 4.355 | 4.061 | 4.139 | 4,035,201 | -0.19(-4.31%) |
Apr 14, 2009 | 4.270 | 4.360 | 4.146 | 4.325 | 4,603,327 | +0.05(+1.18%) |
Apr 13, 2009 | 4.056 | 4.330 | 3.980 | 4.275 | 3,875,278 | +0.22(+5.33%) |
Apr 09, 2009 | 3.868 | 4.084 | 3.865 | 4.058 | 2,655,904 | +0.27(+7.04%) |
Apr 08, 2009 | 3.780 | 3.821 | 3.649 | 3.792 | 2,705,502 | +0.02(+0.55%) |
Apr 07, 2009 | 3.900 | 3.914 | 3.771 | 3.771 | 2,992,872 | -0.18(-4.60%) |
Apr 06, 2009 | 3.946 | 4.038 | 3.872 | 3.953 | 3,460,026 | +0.01(+0.17%) |
Apr 03, 2009 | 3.916 | 3.964 | 3.865 | 3.946 | 2,329,446 | +0.03(+0.76%) |
Apr 02, 2009 | 3.713 | 3.937 | 3.697 | 3.916 | 4,166,112 | +0.28(+7.59%) |
Apr 01, 2009 | 3.423 | 3.656 | 3.384 | 3.640 | 3,409,689 | +0.19(+5.61%) |
Mar 31, 2009 | 3.515 | 3.525 | 3.423 | 3.446 | 4,223,534 | +0.00(+0.00%) |
Mar 30, 2009 | 3.543 | 3.568 | 3.389 | 3.446 | 2,803,054 | -0.33(-8.71%) |
Mar 26, 2009 | 3.647 | 3.796 | 3.543 | 3.775 | 4,911,739 | +0.22(+6.28%) |
Mar 25, 2009 | 3.377 | 3.578 | 3.345 | 3.552 | 3,979,971 | +0.23(+6.85%) |
Mar 24, 2009 | 3.387 | 3.403 | 3.292 | 3.325 | 3,583,465 | -0.08(-2.30%) |
Mar 23, 2009 | 3.267 | 3.405 | 3.267 | 3.403 | 3,120,902 | +0.29(+9.47%) |
Mar 20, 2009 | 3.214 | 3.221 | 3.016 | 3.108 | 3,714,493 | -0.12(-3.77%) |
Mar 19, 2009 | 3.184 | 3.246 | 3.140 | 3.230 | 2,481,350 | +0.09(+2.93%) |
Mar 18, 2009 | 3.094 | 3.163 | 3.060 | 3.138 | 2,969,549 | +0.04(+1.19%) |
Mar 17, 2009 | 3.147 | 3.161 | 3.037 | 3.101 | 2,698,282 | -0.04(-1.32%) |
Mar 16, 2009 | 3.221 | 3.292 | 3.122 | 3.143 | 2,151,602 | -0.09(-2.71%) |
Mar 13, 2009 | 3.127 | 3.260 | 3.083 | 3.230 | 0 | +0.14(+4.70%) |
Mar 12, 2009 | 3.042 | 3.177 | 2.998 | 3.085 | 5,007,640 | +0.04(+1.28%) |
Mar 11, 2009 | 2.899 | 3.074 | 2.892 | 3.046 | 5,771,591 | +0.14(+4.91%) |
Mar 10, 2009 | 2.853 | 2.982 | 2.853 | 2.904 | 3,984,022 | +0.08(+2.77%) |
Mar 09, 2009 | 2.961 | 2.966 | 2.788 | 2.825 | 3,089,386 | -0.15(-5.10%) |
Mar 06, 2009 | 2.959 | 3.055 | 2.883 | 2.977 | 0 | -0.00(-0.05%) |
Mar 05, 2009 | 3.147 | 3.167 | 2.929 | 2.979 | 3,344,266 | -0.24(-7.46%) |
Mar 04, 2009 | 3.228 | 3.299 | 3.210 | 3.219 | 3,574,611 | +0.15(+4.95%) |