Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.32 | 10.74 | 10.21 | 10.73 | 13,701,145 | +0.55(+5.38%) |
May 28, 2009 | 9.869 | 10.22 | 9.666 | 10.18 | 11,453,821 | +0.70(+7.33%) |
May 27, 2009 | 9.780 | 9.837 | 9.458 | 9.483 | 11,840,055 | -0.30(-3.08%) |
May 26, 2009 | 9.060 | 9.784 | 9.060 | 9.784 | 13,226,406 | +0.75(+8.33%) |
May 22, 2009 | 9.104 | 9.247 | 8.975 | 9.032 | 5,451,838 | +0.03(+0.37%) |
May 21, 2009 | 9.041 | 9.104 | 8.937 | 8.998 | 6,712,031 | -0.22(-2.40%) |
May 20, 2009 | 9.237 | 9.365 | 9.175 | 9.220 | 9,584,814 | +0.16(+1.74%) |
May 19, 2009 | 8.967 | 9.169 | 8.826 | 9.062 | 9,714,067 | +0.17(+1.92%) |
May 18, 2009 | 8.691 | 8.902 | 8.596 | 8.891 | 4,649,141 | +0.34(+3.99%) |
May 15, 2009 | 8.632 | 8.729 | 8.501 | 8.550 | 6,166,101 | -0.10(-1.14%) |
May 14, 2009 | 8.512 | 8.769 | 8.497 | 8.649 | 9,141,316 | +0.19(+2.24%) |
May 13, 2009 | 8.741 | 8.802 | 8.440 | 8.459 | 10,555,556 | -0.48(-5.33%) |
May 12, 2009 | 9.256 | 9.256 | 8.748 | 8.935 | 6,786,378 | -0.16(-1.78%) |
May 11, 2009 | 9.146 | 9.205 | 8.940 | 9.098 | 5,579,852 | -0.17(-1.86%) |
May 08, 2009 | 9.165 | 9.289 | 8.859 | 9.270 | 8,807,928 | +0.32(+3.58%) |
May 07, 2009 | 9.428 | 9.569 | 8.874 | 8.950 | 9,803,706 | -0.37(-3.98%) |
May 06, 2009 | 9.140 | 9.357 | 9.074 | 9.321 | 7,811,104 | +0.29(+3.27%) |
May 05, 2009 | 8.830 | 9.100 | 8.767 | 9.026 | 7,878,716 | +0.20(+2.29%) |
May 04, 2009 | 8.661 | 8.824 | 8.638 | 8.824 | 8,544,306 | +0.40(+4.73%) |
May 01, 2009 | 8.362 | 8.467 | 8.272 | 8.425 | 6,764,782 | +0.12(+1.45%) |
Apr 30, 2009 | 8.527 | 8.613 | 8.301 | 8.305 | 8,415,547 | -0.06(-0.76%) |
Apr 29, 2009 | 8.360 | 8.423 | 8.270 | 8.369 | 6,188,462 | +0.23(+2.79%) |
Apr 28, 2009 | 8.076 | 8.265 | 8.031 | 8.141 | 7,009,390 | -0.08(-1.02%) |
Apr 27, 2009 | 8.303 | 8.476 | 8.208 | 8.225 | 6,568,929 | -0.22(-2.64%) |
Apr 24, 2009 | 8.449 | 8.539 | 8.343 | 8.449 | 9,385,273 | +0.09(+1.08%) |
Apr 23, 2009 | 8.154 | 8.358 | 8.095 | 8.358 | 8,401,977 | +0.31(+3.82%) |
Apr 22, 2009 | 8.088 | 8.288 | 8.050 | 8.050 | 8,610,845 | -0.17(-2.05%) |
Apr 21, 2009 | 7.970 | 8.244 | 7.732 | 8.219 | 10,534,871 | +0.21(+2.58%) |
Apr 20, 2009 | 8.337 | 8.337 | 7.991 | 8.012 | 7,348,369 | -0.57(-6.61%) |
Apr 17, 2009 | 8.470 | 8.682 | 8.440 | 8.579 | 6,928,256 | +0.04(+0.42%) |
Apr 16, 2009 | 8.554 | 8.605 | 8.297 | 8.543 | 9,300,575 | +0.15(+1.81%) |
Apr 15, 2009 | 8.223 | 8.411 | 8.137 | 8.392 | 8,177,608 | +0.15(+1.87%) |
Apr 14, 2009 | 8.305 | 8.511 | 8.225 | 8.238 | 12,660,945 | +0.02(+0.26%) |
Apr 13, 2009 | 7.909 | 8.295 | 7.909 | 8.217 | 8,341,703 | +0.22(+2.71%) |
Apr 09, 2009 | 7.850 | 8.040 | 7.821 | 8.000 | 9,165,546 | +0.44(+5.82%) |
Apr 08, 2009 | 7.570 | 7.654 | 7.469 | 7.559 | 6,254,018 | -0.02(-0.25%) |
Apr 07, 2009 | 7.610 | 7.671 | 7.458 | 7.578 | 6,814,623 | -0.20(-2.52%) |
Apr 06, 2009 | 7.785 | 7.848 | 7.581 | 7.774 | 7,625,779 | -0.13(-1.68%) |
Apr 03, 2009 | 7.597 | 7.909 | 7.597 | 7.907 | 9,956,477 | +0.29(+3.79%) |
Apr 02, 2009 | 7.661 | 7.783 | 7.595 | 7.618 | 9,498,265 | +0.19(+2.55%) |
Apr 01, 2009 | 7.121 | 7.467 | 7.008 | 7.429 | 9,940,268 | +0.14(+1.97%) |
Mar 31, 2009 | 7.128 | 7.376 | 7.102 | 7.286 | 11,433,582 | +0.35(+5.04%) |
Mar 30, 2009 | 7.267 | 7.267 | 6.902 | 6.936 | 10,585,372 | -0.64(-8.40%) |
Mar 26, 2009 | 7.675 | 7.675 | 7.437 | 7.572 | 13,405,049 | +0.01(+0.08%) |
Mar 25, 2009 | 7.608 | 7.806 | 7.309 | 7.566 | 15,532,959 | +0.12(+1.61%) |
Mar 24, 2009 | 7.703 | 7.705 | 7.416 | 7.446 | 13,238,158 | -0.31(-3.99%) |
Mar 23, 2009 | 7.589 | 7.772 | 7.572 | 7.755 | 14,360,611 | +0.74(+10.51%) |
Mar 20, 2009 | 7.155 | 7.178 | 6.938 | 7.018 | 10,932,601 | -0.09(-1.22%) |
Mar 19, 2009 | 7.454 | 7.559 | 7.094 | 7.104 | 13,765,814 | -0.17(-2.35%) |
Mar 18, 2009 | 7.161 | 7.399 | 6.951 | 7.275 | 20,667,134 | +0.06(+0.88%) |
Mar 17, 2009 | 7.060 | 7.212 | 6.923 | 7.212 | 16,399,590 | +0.23(+3.26%) |
Mar 16, 2009 | 6.984 | 7.376 | 6.953 | 6.984 | 18,585,126 | +0.16(+2.31%) |
Mar 13, 2009 | 6.847 | 6.957 | 6.643 | 6.826 | 0 | +0.03(+0.37%) |
Mar 12, 2009 | 6.462 | 6.803 | 6.418 | 6.801 | 17,277,084 | +0.31(+4.74%) |
Mar 11, 2009 | 6.380 | 6.658 | 6.321 | 6.493 | 21,021,244 | +0.17(+2.77%) |
Mar 10, 2009 | 5.665 | 6.321 | 5.665 | 6.319 | 18,704,600 | +0.71(+12.57%) |
Mar 09, 2009 | 5.705 | 5.788 | 5.560 | 5.613 | 19,660,766 | -0.20(-3.48%) |
Mar 06, 2009 | 5.853 | 5.944 | 5.680 | 5.815 | 0 | +0.02(+0.36%) |
Mar 05, 2009 | 5.792 | 5.916 | 5.703 | 5.794 | 9,876,396 | -0.17(-2.79%) |
Mar 04, 2009 | 5.958 | 6.011 | 5.670 | 5.960 | 12,538,969 | +0.14(+2.39%) |