Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.976 | 10.11 | 9.782 | 10.10 | 8,358,096 | +0.16(+1.57%) |
May 28, 2009 | 9.820 | 9.957 | 9.663 | 9.939 | 11,150,577 | +0.21(+2.12%) |
May 27, 2009 | 10.33 | 10.36 | 9.713 | 9.732 | 12,242,178 | -0.63(-6.10%) |
May 26, 2009 | 9.920 | 10.36 | 9.920 | 10.36 | 9,909,588 | +0.38(+3.76%) |
May 22, 2009 | 10.05 | 10.19 | 9.876 | 9.989 | 5,112,613 | +0.01(+0.13%) |
May 21, 2009 | 10.02 | 10.15 | 9.832 | 9.976 | 9,279,860 | -0.17(-1.67%) |
May 20, 2009 | 10.53 | 10.64 | 10.09 | 10.15 | 8,850,342 | -0.23(-2.17%) |
May 19, 2009 | 10.20 | 10.58 | 10.12 | 10.37 | 11,345,174 | +0.04(+0.42%) |
May 18, 2009 | 10.17 | 10.39 | 9.857 | 10.33 | 13,318,884 | +0.31(+3.13%) |
May 15, 2009 | 10.14 | 10.25 | 9.939 | 10.01 | 8,887,574 | -0.16(-1.60%) |
May 14, 2009 | 9.676 | 10.23 | 9.669 | 10.18 | 15,123,348 | +0.46(+4.77%) |
May 13, 2009 | 9.632 | 10.07 | 9.432 | 9.713 | 14,057,696 | +0.04(+0.45%) |
May 12, 2009 | 9.726 | 9.882 | 9.519 | 9.669 | 11,501,603 | +0.08(+0.85%) |
May 11, 2009 | 9.807 | 9.939 | 9.538 | 9.588 | 11,064,098 | -0.51(-5.02%) |
May 08, 2009 | 9.857 | 10.12 | 9.732 | 10.10 | 13,919,350 | -0.03(-0.31%) |
May 07, 2009 | 10.16 | 10.16 | 9.732 | 10.13 | 11,880,123 | +0.06(+0.62%) |
May 06, 2009 | 9.738 | 10.10 | 9.732 | 10.06 | 13,036,163 | +0.35(+3.61%) |
May 05, 2009 | 9.719 | 9.882 | 9.613 | 9.713 | 9,407,628 | -0.09(-0.96%) |
May 04, 2009 | 9.388 | 9.863 | 9.385 | 9.807 | 16,513,149 | +0.24(+2.49%) |
May 01, 2009 | 9.551 | 9.726 | 9.500 | 9.569 | 8,119,966 | +0.01(+0.07%) |
Apr 30, 2009 | 9.826 | 9.826 | 9.538 | 9.563 | 9,605,085 | -0.20(-2.05%) |
Apr 29, 2009 | 9.776 | 9.882 | 9.619 | 9.763 | 12,635,859 | +0.10(+1.04%) |
Apr 28, 2009 | 9.914 | 9.920 | 9.576 | 9.663 | 7,916,145 | -0.11(-1.09%) |
Apr 27, 2009 | 9.494 | 9.945 | 9.494 | 9.770 | 9,633,422 | +0.09(+0.97%) |
Apr 24, 2009 | 9.882 | 9.982 | 9.519 | 9.676 | 15,484,061 | -0.18(-1.78%) |
Apr 23, 2009 | 9.619 | 9.920 | 9.350 | 9.851 | 10,856,880 | +0.23(+2.41%) |
Apr 22, 2009 | 9.876 | 10.05 | 9.607 | 9.619 | 14,914,857 | -0.53(-5.24%) |
Apr 21, 2009 | 9.281 | 10.16 | 9.281 | 10.15 | 15,062,760 | +0.61(+6.43%) |
Apr 20, 2009 | 9.644 | 10.11 | 9.525 | 9.538 | 14,495,769 | -0.37(-3.73%) |
Apr 17, 2009 | 9.763 | 10.03 | 9.626 | 9.907 | 19,842,168 | +0.03(+0.32%) |
Apr 16, 2009 | 9.932 | 10.03 | 9.719 | 9.876 | 11,926,828 | -0.01(-0.13%) |
Apr 15, 2009 | 8.856 | 9.895 | 8.674 | 9.888 | 17,476,746 | +0.84(+9.34%) |
Apr 14, 2009 | 9.081 | 9.388 | 8.950 | 9.044 | 16,180,214 | -0.32(-3.41%) |
Apr 13, 2009 | 9.106 | 9.419 | 9.025 | 9.363 | 12,189,489 | +0.14(+1.56%) |
Apr 09, 2009 | 9.269 | 9.313 | 8.668 | 9.219 | 15,740,957 | +0.43(+4.84%) |
Apr 08, 2009 | 8.574 | 8.806 | 8.574 | 8.793 | 6,215,364 | +0.30(+3.54%) |
Apr 07, 2009 | 8.468 | 8.762 | 8.424 | 8.493 | 7,594,342 | -0.16(-1.81%) |
Apr 06, 2009 | 8.136 | 8.699 | 8.136 | 8.649 | 7,372,384 | +0.06(+0.66%) |
Apr 03, 2009 | 8.512 | 8.662 | 8.355 | 8.593 | 9,332,339 | -0.01(-0.15%) |
Apr 02, 2009 | 8.843 | 9.087 | 8.568 | 8.605 | 13,929,060 | -0.03(-0.36%) |
Apr 01, 2009 | 8.205 | 8.674 | 8.199 | 8.637 | 9,277,826 | +0.23(+2.68%) |
Mar 31, 2009 | 8.199 | 8.462 | 8.011 | 8.411 | 12,597,625 | +0.41(+5.08%) |
Mar 30, 2009 | 8.230 | 8.355 | 7.998 | 8.005 | 11,866,149 | -0.51(-5.96%) |
Mar 26, 2009 | 8.562 | 8.605 | 8.261 | 8.512 | 10,436,265 | +0.01(+0.07%) |
Mar 25, 2009 | 8.380 | 8.662 | 8.067 | 8.505 | 12,812,570 | +0.08(+0.89%) |
Mar 24, 2009 | 8.480 | 8.637 | 8.155 | 8.430 | 12,326,246 | -0.26(-3.02%) |
Mar 23, 2009 | 8.205 | 8.781 | 8.186 | 8.693 | 14,722,644 | +0.64(+8.01%) |
Mar 20, 2009 | 8.249 | 8.343 | 7.836 | 8.048 | 12,386,669 | -0.17(-2.06%) |
Mar 19, 2009 | 8.555 | 8.555 | 8.080 | 8.217 | 12,291,567 | -0.15(-1.84%) |
Mar 18, 2009 | 7.973 | 8.380 | 7.698 | 8.372 | 15,967,877 | +0.40(+5.00%) |
Mar 17, 2009 | 7.523 | 7.998 | 7.404 | 7.973 | 9,736,642 | +0.47(+6.26%) |
Mar 16, 2009 | 7.792 | 7.854 | 7.479 | 7.504 | 14,126,578 | -0.20(-2.60%) |
Mar 13, 2009 | 7.523 | 7.717 | 7.404 | 7.704 | 0 | +0.19(+2.58%) |
Mar 12, 2009 | 6.828 | 7.573 | 6.797 | 7.510 | 16,258,188 | +0.55(+7.91%) |
Mar 11, 2009 | 6.640 | 7.235 | 6.615 | 6.959 | 27,193,222 | +0.41(+6.21%) |
Mar 10, 2009 | 6.315 | 6.578 | 6.108 | 6.553 | 21,337,240 | +0.36(+5.86%) |
Mar 09, 2009 | 6.352 | 6.521 | 6.121 | 6.190 | 17,689,988 | -0.27(-4.17%) |
Mar 06, 2009 | 6.521 | 6.571 | 6.252 | 6.459 | 0 | -0.04(-0.58%) |
Mar 05, 2009 | 6.972 | 7.022 | 6.377 | 6.496 | 17,053,024 | -0.61(-8.55%) |
Mar 04, 2009 | 7.010 | 7.279 | 6.778 | 7.103 | 15,514,819 | +0.08(+1.16%) |