Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.073 | 9.256 | 8.918 | 9.228 | 1,048,909 | +0.20(+2.19%) |
May 28, 2009 | 8.769 | 9.052 | 8.678 | 9.030 | 1,746,800 | +0.49(+5.70%) |
May 27, 2009 | 8.586 | 9.009 | 8.452 | 8.544 | 2,973,939 | -0.05(-0.57%) |
May 26, 2009 | 7.937 | 8.593 | 7.937 | 8.593 | 1,520,302 | +0.60(+7.50%) |
May 22, 2009 | 8.015 | 8.113 | 7.909 | 7.993 | 1,015,931 | -0.01(-0.18%) |
May 21, 2009 | 8.269 | 8.332 | 7.993 | 8.007 | 1,610,978 | -0.34(-4.06%) |
May 20, 2009 | 8.487 | 8.706 | 8.226 | 8.346 | 1,459,286 | -0.11(-1.25%) |
May 19, 2009 | 8.741 | 8.791 | 8.445 | 8.452 | 1,262,011 | -0.42(-4.69%) |
May 18, 2009 | 8.649 | 8.868 | 8.607 | 8.868 | 1,389,942 | +0.37(+4.40%) |
May 15, 2009 | 8.776 | 8.805 | 8.480 | 8.494 | 980,154 | -0.31(-3.53%) |
May 14, 2009 | 8.861 | 8.988 | 8.628 | 8.805 | 1,937,098 | +0.04(+0.48%) |
May 13, 2009 | 9.045 | 9.045 | 8.762 | 8.762 | 2,272,119 | -0.41(-4.46%) |
May 12, 2009 | 9.468 | 9.701 | 9.073 | 9.172 | 1,328,744 | -0.22(-2.33%) |
May 11, 2009 | 9.355 | 9.616 | 9.256 | 9.390 | 2,799,004 | -0.10(-1.04%) |
May 08, 2009 | 9.016 | 9.538 | 8.946 | 9.489 | 2,863,258 | +0.67(+7.60%) |
May 07, 2009 | 9.172 | 9.376 | 8.699 | 8.819 | 2,181,411 | -0.32(-3.47%) |
May 06, 2009 | 9.299 | 9.348 | 8.932 | 9.136 | 3,362,350 | -0.05(-0.54%) |
May 05, 2009 | 9.687 | 9.722 | 9.080 | 9.186 | 2,149,009 | -0.49(-5.03%) |
May 04, 2009 | 9.334 | 9.757 | 9.214 | 9.672 | 3,519,215 | +0.47(+5.14%) |
May 01, 2009 | 9.115 | 9.249 | 8.981 | 9.200 | 1,480,514 | +0.04(+0.46%) |
Apr 30, 2009 | 9.468 | 9.493 | 9.087 | 9.157 | 1,267,789 | -0.25(-2.70%) |
Apr 29, 2009 | 9.108 | 9.433 | 9.024 | 9.411 | 1,331,593 | +0.33(+3.65%) |
Apr 28, 2009 | 8.840 | 9.270 | 8.840 | 9.080 | 1,064,944 | +0.13(+1.42%) |
Apr 27, 2009 | 8.635 | 9.136 | 8.593 | 8.953 | 2,184,657 | +0.16(+1.85%) |
Apr 24, 2009 | 8.635 | 8.946 | 8.106 | 8.791 | 2,720,512 | +0.16(+1.88%) |
Apr 23, 2009 | 8.657 | 8.678 | 8.332 | 8.628 | 1,909,910 | -0.01(-0.08%) |
Apr 22, 2009 | 8.692 | 8.939 | 8.452 | 8.635 | 2,393,581 | -0.23(-2.63%) |
Apr 21, 2009 | 8.050 | 8.875 | 7.880 | 8.868 | 3,074,442 | +0.77(+9.49%) |
Apr 20, 2009 | 8.720 | 9.249 | 8.057 | 8.099 | 4,066,847 | -1.46(-15.28%) |
Apr 17, 2009 | 9.122 | 9.680 | 9.122 | 9.560 | 1,732,538 | +0.01(+0.07%) |
Apr 16, 2009 | 9.531 | 9.651 | 9.306 | 9.553 | 1,316,777 | +0.18(+1.88%) |
Apr 15, 2009 | 9.517 | 9.517 | 8.903 | 9.376 | 1,972,342 | -0.21(-2.21%) |
Apr 14, 2009 | 10.33 | 10.39 | 9.588 | 9.588 | 1,597,218 | -0.84(-8.05%) |
Apr 13, 2009 | 9.842 | 10.46 | 9.524 | 10.43 | 2,335,790 | +0.47(+4.67%) |
Apr 09, 2009 | 9.665 | 9.962 | 9.531 | 9.962 | 2,735,045 | +0.52(+5.45%) |
Apr 08, 2009 | 9.397 | 9.517 | 9.221 | 9.447 | 1,081,148 | +0.15(+1.59%) |
Apr 07, 2009 | 9.291 | 9.574 | 9.263 | 9.299 | 1,516,650 | -0.18(-1.93%) |
Apr 06, 2009 | 9.362 | 9.545 | 9.263 | 9.482 | 1,127,896 | -0.14(-1.47%) |
Apr 03, 2009 | 9.623 | 9.630 | 9.362 | 9.623 | 1,054,404 | +0.01(+0.15%) |
Apr 02, 2009 | 9.694 | 9.877 | 9.482 | 9.609 | 2,229,058 | +0.13(+1.41%) |
Apr 01, 2009 | 9.157 | 9.602 | 9.030 | 9.475 | 977,274 | +0.10(+1.05%) |
Mar 31, 2009 | 9.066 | 9.418 | 8.988 | 9.376 | 1,139,096 | +0.42(+4.73%) |
Mar 30, 2009 | 9.179 | 9.263 | 8.953 | 8.953 | 1,232,945 | -0.61(-6.42%) |
Mar 26, 2009 | 9.454 | 9.567 | 9.080 | 9.567 | 1,571,894 | +0.25(+2.65%) |
Mar 25, 2009 | 9.172 | 9.588 | 8.925 | 9.320 | 1,866,507 | +0.22(+2.40%) |
Mar 24, 2009 | 9.447 | 9.623 | 9.101 | 9.101 | 1,784,596 | -0.54(-5.56%) |
Mar 23, 2009 | 9.094 | 9.637 | 8.819 | 9.637 | 2,220,328 | +0.99(+11.42%) |
Mar 20, 2009 | 9.108 | 9.108 | 8.648 | 8.649 | 1,943,267 | -0.45(-4.96%) |
Mar 19, 2009 | 9.503 | 9.503 | 9.094 | 9.101 | 2,178,824 | -0.34(-3.59%) |
Mar 18, 2009 | 8.678 | 9.440 | 8.508 | 9.440 | 2,666,796 | +0.73(+8.34%) |
Mar 17, 2009 | 8.367 | 8.713 | 8.269 | 8.713 | 983,910 | +0.37(+4.40%) |
Mar 16, 2009 | 8.501 | 8.748 | 8.304 | 8.346 | 1,638,448 | -0.04(-0.50%) |
Mar 13, 2009 | 8.374 | 8.628 | 8.318 | 8.388 | 1,752,229 | +0.05(+0.59%) |
Mar 12, 2009 | 7.485 | 8.339 | 7.231 | 8.339 | 1,666,249 | +0.79(+10.47%) |
Mar 11, 2009 | 7.429 | 7.761 | 7.274 | 7.549 | 1,879,837 | +0.02(+0.28%) |
Mar 10, 2009 | 7.126 | 7.528 | 7.048 | 7.528 | 2,694,123 | +0.44(+6.27%) |
Mar 09, 2009 | 6.949 | 7.224 | 6.942 | 7.083 | 1,362,115 | +0.00(+0.00%) |
Mar 06, 2009 | 7.090 | 7.260 | 6.879 | 7.083 | 1,752,801 | +0.07(+1.01%) |
Mar 05, 2009 | 7.492 | 7.598 | 7.006 | 7.013 | 1,898,490 | -0.66(-8.56%) |
Mar 04, 2009 | 7.838 | 7.888 | 7.570 | 7.669 | 1,410,932 | -0.15(-1.90%) |