Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.113 | 9.286 | 8.940 | 9.182 | 1,594,918 | +0.12(+1.34%) |
May 28, 2009 | 9.330 | 9.377 | 8.671 | 9.061 | 1,582,380 | -0.25(-2.70%) |
May 27, 2009 | 9.477 | 9.746 | 9.269 | 9.312 | 1,274,678 | -0.24(-2.54%) |
May 26, 2009 | 8.905 | 9.711 | 8.879 | 9.555 | 2,375,296 | +0.59(+6.57%) |
May 22, 2009 | 9.009 | 9.200 | 8.801 | 8.966 | 697,825 | -0.01(-0.10%) |
May 21, 2009 | 9.087 | 9.243 | 8.836 | 8.975 | 907,169 | -0.28(-3.00%) |
May 20, 2009 | 9.720 | 9.953 | 9.122 | 9.252 | 2,007,484 | -0.37(-3.87%) |
May 19, 2009 | 9.191 | 9.711 | 9.122 | 9.624 | 1,409,139 | +0.42(+4.52%) |
May 18, 2009 | 9.278 | 9.278 | 8.940 | 9.208 | 1,666,907 | +0.06(+0.66%) |
May 15, 2009 | 9.260 | 9.330 | 9.053 | 9.148 | 1,037,637 | -0.03(-0.28%) |
May 14, 2009 | 8.957 | 9.416 | 8.758 | 9.174 | 1,925,956 | +0.36(+4.03%) |
May 13, 2009 | 9.364 | 9.416 | 8.810 | 8.819 | 2,113,629 | -0.78(-8.12%) |
May 12, 2009 | 9.824 | 9.832 | 9.382 | 9.598 | 1,460,246 | -0.19(-1.95%) |
May 11, 2009 | 10.08 | 10.32 | 9.780 | 9.789 | 1,409,807 | -0.59(-5.68%) |
May 08, 2009 | 10.47 | 10.79 | 10.16 | 10.38 | 2,322,359 | +0.18(+1.81%) |
May 07, 2009 | 10.61 | 11.13 | 10.16 | 10.19 | 2,288,522 | -0.21(-2.02%) |
May 06, 2009 | 10.19 | 10.52 | 9.893 | 10.40 | 2,203,755 | +0.23(+2.21%) |
May 05, 2009 | 10.58 | 10.79 | 9.832 | 10.18 | 2,537,939 | -0.22(-2.08%) |
May 04, 2009 | 10.66 | 10.69 | 10.32 | 10.40 | 1,961,663 | +0.01(+0.08%) |
May 01, 2009 | 10.11 | 10.73 | 9.884 | 10.39 | 1,362,103 | +0.33(+3.27%) |
Apr 30, 2009 | 10.68 | 11.11 | 10.06 | 10.06 | 1,935,522 | -0.36(-3.41%) |
Apr 29, 2009 | 9.676 | 11.13 | 9.633 | 10.41 | 5,025,649 | +0.79(+8.19%) |
Apr 28, 2009 | 8.567 | 9.624 | 8.515 | 9.624 | 1,759,830 | +0.96(+11.10%) |
Apr 27, 2009 | 8.489 | 8.983 | 8.446 | 8.663 | 1,027,782 | +0.03(+0.40%) |
Apr 24, 2009 | 8.637 | 8.723 | 8.524 | 8.628 | 1,998,937 | +0.01(+0.10%) |
Apr 23, 2009 | 8.585 | 8.774 | 8.429 | 8.619 | 1,706,104 | +0.08(+0.91%) |
Apr 22, 2009 | 8.273 | 8.619 | 8.221 | 8.541 | 2,311,083 | +0.13(+1.54%) |
Apr 21, 2009 | 8.143 | 8.481 | 8.013 | 8.411 | 1,377,025 | +0.28(+3.41%) |
Apr 20, 2009 | 8.429 | 8.515 | 8.108 | 8.134 | 1,109,232 | -0.53(-6.10%) |
Apr 17, 2009 | 8.619 | 8.741 | 8.334 | 8.663 | 1,525,241 | +0.03(+0.40%) |
Apr 16, 2009 | 8.515 | 8.706 | 8.420 | 8.628 | 1,752,081 | +0.17(+2.05%) |
Apr 15, 2009 | 8.524 | 8.567 | 8.091 | 8.455 | 1,035,732 | -0.10(-1.11%) |
Apr 14, 2009 | 8.619 | 8.767 | 8.489 | 8.550 | 1,143,886 | -0.29(-3.24%) |
Apr 13, 2009 | 8.663 | 9.130 | 8.663 | 8.836 | 1,585,625 | -0.17(-1.92%) |
Apr 09, 2009 | 8.706 | 9.286 | 8.567 | 9.009 | 1,540,329 | +0.56(+6.67%) |
Apr 08, 2009 | 8.299 | 8.559 | 8.230 | 8.446 | 691,970 | +0.18(+2.20%) |
Apr 07, 2009 | 8.628 | 8.663 | 8.013 | 8.264 | 1,174,680 | -0.74(-8.27%) |
Apr 06, 2009 | 9.338 | 9.364 | 8.940 | 9.009 | 1,405,284 | -0.43(-4.59%) |
Apr 03, 2009 | 8.888 | 9.529 | 8.749 | 9.442 | 2,079,894 | +0.54(+6.03%) |
Apr 02, 2009 | 8.178 | 9.044 | 7.987 | 8.905 | 1,709,029 | +0.94(+11.74%) |
Apr 01, 2009 | 7.580 | 8.134 | 7.580 | 7.970 | 1,147,203 | +0.17(+2.22%) |
Mar 31, 2009 | 7.684 | 7.918 | 7.398 | 7.796 | 1,132,094 | +0.18(+2.39%) |
Mar 30, 2009 | 7.909 | 7.909 | 7.467 | 7.615 | 878,200 | -1.22(-13.82%) |
Mar 26, 2009 | 8.377 | 8.836 | 8.377 | 8.836 | 902,112 | +0.40(+4.72%) |
Mar 25, 2009 | 8.524 | 9.001 | 7.952 | 8.437 | 890,110 | -0.03(-0.31%) |
Mar 24, 2009 | 8.334 | 8.715 | 8.325 | 8.463 | 1,210,599 | -0.07(-0.81%) |
Mar 23, 2009 | 8.264 | 8.533 | 8.160 | 8.533 | 1,410,085 | +0.85(+11.05%) |
Mar 20, 2009 | 7.909 | 7.978 | 7.667 | 7.684 | 1,033,088 | -0.14(-1.77%) |
Mar 19, 2009 | 7.294 | 7.900 | 7.160 | 7.822 | 1,002,755 | +0.49(+6.61%) |
Mar 18, 2009 | 7.320 | 7.476 | 6.930 | 7.337 | 930,601 | +0.12(+1.68%) |
Mar 17, 2009 | 6.783 | 7.216 | 6.653 | 7.216 | 895,407 | +0.41(+5.98%) |
Mar 16, 2009 | 7.112 | 7.277 | 6.670 | 6.809 | 907,222 | -0.25(-3.56%) |
Mar 13, 2009 | 6.774 | 7.103 | 6.575 | 7.060 | 0 | +0.34(+5.03%) |
Mar 12, 2009 | 6.185 | 6.748 | 5.960 | 6.722 | 1,422,060 | +0.49(+7.93%) |
Mar 11, 2009 | 6.532 | 6.592 | 6.055 | 6.228 | 1,945,862 | -0.23(-3.62%) |
Mar 10, 2009 | 5.700 | 6.558 | 5.700 | 6.462 | 1,613,586 | +0.96(+17.48%) |
Mar 09, 2009 | 5.518 | 5.717 | 5.284 | 5.501 | 1,026,874 | -0.10(-1.85%) |
Mar 06, 2009 | 5.847 | 5.977 | 5.362 | 5.605 | 0 | +0.28(+5.20%) |
Mar 05, 2009 | 5.830 | 6.055 | 5.328 | 5.328 | 1,090,006 | -0.50(-8.62%) |
Mar 04, 2009 | 5.553 | 6.099 | 5.423 | 5.830 | 1,265,362 | -0.02(-0.30%) |