Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.086 | 9.132 | 8.790 | 9.049 | 24,066,300 | +0.24(+2.73%) |
May 28, 2009 | 8.854 | 8.882 | 8.494 | 8.808 | 18,373,428 | +0.24(+2.81%) |
May 27, 2009 | 8.669 | 8.753 | 8.494 | 8.568 | 21,057,094 | -0.07(-0.86%) |
May 26, 2009 | 7.985 | 8.679 | 7.975 | 8.642 | 20,878,976 | +0.47(+5.78%) |
May 22, 2009 | 8.022 | 8.299 | 7.911 | 8.170 | 13,539,158 | +0.21(+2.67%) |
May 21, 2009 | 8.207 | 8.281 | 7.744 | 7.957 | 26,706,300 | -0.43(-5.08%) |
May 20, 2009 | 8.632 | 8.697 | 8.318 | 8.383 | 15,184,483 | -0.13(-1.52%) |
May 19, 2009 | 8.512 | 8.669 | 8.383 | 8.512 | 17,298,234 | +0.02(+0.22%) |
May 18, 2009 | 8.059 | 8.494 | 7.985 | 8.494 | 13,713,169 | +0.54(+6.74%) |
May 15, 2009 | 8.151 | 8.318 | 7.929 | 7.957 | 16,627,912 | -0.21(-2.60%) |
May 14, 2009 | 7.911 | 8.309 | 7.883 | 8.170 | 21,273,148 | +0.45(+5.88%) |
May 13, 2009 | 8.142 | 8.151 | 7.661 | 7.716 | 26,834,916 | -0.57(-6.92%) |
May 12, 2009 | 8.679 | 8.734 | 7.957 | 8.290 | 23,922,984 | -0.22(-2.61%) |
May 11, 2009 | 8.873 | 8.891 | 8.475 | 8.512 | 22,694,312 | -0.43(-4.76%) |
May 08, 2009 | 8.928 | 9.076 | 8.697 | 8.938 | 26,238,306 | +0.19(+2.22%) |
May 07, 2009 | 9.262 | 9.641 | 8.623 | 8.743 | 34,943,732 | +0.00(+0.00%) |
May 06, 2009 | 8.262 | 8.817 | 8.216 | 8.743 | 24,530,510 | +0.39(+4.65%) |
May 05, 2009 | 8.642 | 8.669 | 8.161 | 8.355 | 16,774,687 | +0.04(+0.44%) |
May 04, 2009 | 7.994 | 8.383 | 7.929 | 8.318 | 16,169,106 | +0.56(+7.28%) |
May 01, 2009 | 7.642 | 7.809 | 7.541 | 7.753 | 12,376,957 | +0.11(+1.45%) |
Apr 30, 2009 | 7.587 | 8.003 | 7.559 | 7.642 | 26,217,122 | +0.10(+1.35%) |
Apr 29, 2009 | 7.171 | 7.698 | 7.050 | 7.541 | 22,460,856 | +0.57(+8.23%) |
Apr 28, 2009 | 6.948 | 7.087 | 6.884 | 6.967 | 16,283,672 | -0.05(-0.66%) |
Apr 27, 2009 | 7.069 | 7.198 | 6.884 | 7.013 | 15,830,054 | -0.33(-4.53%) |
Apr 24, 2009 | 7.106 | 7.448 | 7.013 | 7.346 | 16,697,517 | +0.25(+3.52%) |
Apr 23, 2009 | 6.902 | 7.180 | 6.865 | 7.096 | 15,159,408 | -0.10(-1.41%) |
Apr 22, 2009 | 6.921 | 7.374 | 6.865 | 7.198 | 13,106,508 | +0.02(+0.26%) |
Apr 21, 2009 | 6.902 | 7.254 | 6.643 | 7.180 | 15,126,335 | +0.16(+2.24%) |
Apr 20, 2009 | 7.245 | 7.337 | 6.976 | 7.022 | 21,598,258 | -0.68(-8.77%) |
Apr 17, 2009 | 7.504 | 7.763 | 7.254 | 7.698 | 20,850,334 | +0.33(+4.52%) |
Apr 16, 2009 | 7.161 | 7.448 | 7.087 | 7.365 | 18,521,716 | +0.40(+5.71%) |
Apr 15, 2009 | 6.819 | 6.967 | 6.671 | 6.967 | 18,187,096 | +0.12(+1.76%) |
Apr 14, 2009 | 7.124 | 7.124 | 6.782 | 6.847 | 22,575,314 | -0.31(-4.27%) |
Apr 13, 2009 | 7.069 | 7.235 | 7.004 | 7.152 | 11,590,772 | -0.08(-1.15%) |
Apr 09, 2009 | 6.810 | 7.300 | 6.800 | 7.235 | 24,790,446 | +0.52(+7.71%) |
Apr 08, 2009 | 6.726 | 6.828 | 6.551 | 6.717 | 17,450,628 | +0.04(+0.55%) |
Apr 07, 2009 | 6.958 | 6.958 | 6.588 | 6.680 | 21,740,168 | -0.31(-4.50%) |
Apr 06, 2009 | 7.106 | 7.263 | 6.902 | 6.995 | 15,711,273 | -0.22(-3.08%) |
Apr 03, 2009 | 7.059 | 7.272 | 6.930 | 7.217 | 19,975,414 | +0.25(+3.59%) |
Apr 02, 2009 | 6.726 | 7.059 | 6.625 | 6.967 | 25,246,010 | +0.53(+8.19%) |
Apr 01, 2009 | 6.023 | 6.486 | 5.949 | 6.440 | 26,341,956 | +0.31(+5.14%) |
Mar 31, 2009 | 6.218 | 6.273 | 5.995 | 6.125 | 29,093,928 | +0.13(+2.16%) |
Mar 30, 2009 | 6.412 | 6.412 | 5.921 | 5.995 | 27,851,532 | -0.43(-6.63%) |
Mar 27, 2009 | 6.486 | 6.504 | 6.347 | 6.421 | 24,439,830 | -0.08(-1.28%) |
Mar 26, 2009 | 6.523 | 6.578 | 6.310 | 6.504 | 26,909,600 | +0.23(+3.69%) |
Mar 25, 2009 | 6.301 | 6.523 | 6.032 | 6.273 | 22,118,454 | +0.10(+1.65%) |
Mar 24, 2009 | 6.144 | 6.329 | 6.060 | 6.171 | 22,375,796 | -0.07(-1.19%) |
Mar 23, 2009 | 5.894 | 6.245 | 5.820 | 6.245 | 25,359,388 | +0.62(+11.02%) |
Mar 20, 2009 | 5.958 | 5.968 | 5.570 | 5.625 | 29,982,034 | -0.13(-2.25%) |
Mar 19, 2009 | 6.097 | 6.199 | 5.672 | 5.755 | 29,735,176 | -0.29(-4.75%) |
Mar 18, 2009 | 5.746 | 6.144 | 5.709 | 6.042 | 19,224,788 | +0.16(+2.67%) |
Mar 17, 2009 | 5.690 | 5.884 | 5.579 | 5.884 | 16,218,932 | +0.32(+5.82%) |
Mar 16, 2009 | 5.810 | 5.847 | 5.542 | 5.561 | 20,065,014 | +0.01(+0.17%) |
Mar 13, 2009 | 5.736 | 5.736 | 5.348 | 5.551 | 17,733,910 | +0.14(+2.56%) |
Mar 12, 2009 | 5.089 | 5.450 | 5.070 | 5.413 | 25,611,002 | +0.13(+2.45%) |
Mar 11, 2009 | 5.181 | 5.329 | 4.959 | 5.283 | 34,117,884 | +0.19(+3.63%) |
Mar 10, 2009 | 4.700 | 5.117 | 4.580 | 5.098 | 41,753,088 | +0.48(+10.42%) |
Mar 09, 2009 | 4.802 | 4.876 | 4.580 | 4.617 | 28,173,074 | -0.30(-6.03%) |
Mar 06, 2009 | 5.015 | 5.089 | 4.756 | 4.913 | 28,750,770 | -0.04(-0.75%) |
Mar 05, 2009 | 5.015 | 5.218 | 4.922 | 4.950 | 36,813,004 | -0.29(-5.48%) |
Mar 04, 2009 | 4.968 | 5.320 | 4.894 | 5.237 | 25,743,400 | +0.30(+5.99%) |
Mar 03, 2009 | 5.126 | 5.135 | 4.802 | 4.941 | 30,844,418 | +0.06(+1.14%) |