Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.399 | 8.474 | 8.225 | 8.463 | 4,692,086 | +0.09(+1.04%) |
May 28, 2009 | 8.115 | 8.387 | 8.115 | 8.376 | 4,777,850 | +0.16(+1.90%) |
May 27, 2009 | 8.474 | 8.532 | 8.167 | 8.219 | 6,409,586 | -0.39(-4.51%) |
May 26, 2009 | 8.144 | 8.683 | 8.057 | 8.608 | 6,913,741 | +0.40(+4.87%) |
May 22, 2009 | 8.121 | 8.382 | 8.080 | 8.208 | 5,094,512 | +0.11(+1.36%) |
May 21, 2009 | 8.266 | 8.300 | 8.022 | 8.098 | 6,858,751 | -0.28(-3.32%) |
May 20, 2009 | 8.271 | 8.440 | 8.237 | 8.376 | 6,906,227 | +0.18(+2.19%) |
May 19, 2009 | 8.324 | 8.422 | 8.127 | 8.196 | 4,128,937 | -0.16(-1.94%) |
May 18, 2009 | 8.144 | 8.382 | 7.958 | 8.358 | 9,679,079 | +0.28(+3.44%) |
May 15, 2009 | 8.092 | 8.248 | 8.051 | 8.080 | 6,755,657 | -0.02(-0.29%) |
May 14, 2009 | 8.277 | 8.277 | 8.011 | 8.103 | 12,696,693 | -0.17(-2.10%) |
May 13, 2009 | 8.625 | 8.625 | 8.271 | 8.277 | 5,814,427 | -0.36(-4.16%) |
May 12, 2009 | 8.810 | 8.839 | 8.544 | 8.637 | 5,262,273 | -0.12(-1.32%) |
May 11, 2009 | 8.747 | 8.845 | 8.683 | 8.753 | 3,269,562 | -0.09(-1.05%) |
May 08, 2009 | 8.967 | 8.979 | 8.683 | 8.845 | 5,323,815 | +0.05(+0.56%) |
May 07, 2009 | 8.967 | 8.967 | 8.741 | 8.796 | 5,058,739 | -0.10(-1.08%) |
May 06, 2009 | 8.926 | 8.967 | 8.729 | 8.892 | 4,729,325 | +0.09(+0.99%) |
May 05, 2009 | 8.984 | 9.042 | 8.724 | 8.805 | 4,548,988 | -0.18(-2.00%) |
May 04, 2009 | 8.822 | 8.984 | 8.805 | 8.984 | 5,894,534 | +0.29(+3.33%) |
May 01, 2009 | 8.990 | 8.996 | 8.642 | 8.695 | 5,823,504 | -0.08(-0.92%) |
Apr 30, 2009 | 8.868 | 8.990 | 8.747 | 8.776 | 4,487,723 | -0.01(-0.07%) |
Apr 29, 2009 | 8.567 | 8.886 | 8.526 | 8.781 | 5,412,326 | +0.21(+2.50%) |
Apr 28, 2009 | 8.735 | 9.060 | 8.515 | 8.567 | 7,721,097 | -0.25(-2.83%) |
Apr 27, 2009 | 8.805 | 9.066 | 8.724 | 8.816 | 6,362,622 | -0.02(-0.20%) |
Apr 24, 2009 | 9.181 | 9.263 | 8.781 | 8.834 | 9,589,485 | -0.26(-2.87%) |
Apr 23, 2009 | 9.228 | 9.297 | 9.031 | 9.095 | 7,457,125 | -0.16(-1.69%) |
Apr 22, 2009 | 9.402 | 9.483 | 9.216 | 9.251 | 5,128,486 | -0.16(-1.72%) |
Apr 21, 2009 | 9.210 | 9.413 | 9.066 | 9.413 | 6,419,333 | +0.20(+2.20%) |
Apr 20, 2009 | 9.379 | 9.726 | 9.193 | 9.210 | 9,686,884 | -0.29(-3.05%) |
Apr 17, 2009 | 9.512 | 9.697 | 9.361 | 9.500 | 8,262,122 | -0.01(-0.12%) |
Apr 16, 2009 | 9.338 | 9.605 | 9.228 | 9.512 | 11,083,747 | +0.25(+2.69%) |
Apr 15, 2009 | 9.158 | 9.309 | 9.100 | 9.263 | 8,172,642 | +0.07(+0.76%) |
Apr 14, 2009 | 9.019 | 9.361 | 9.019 | 9.193 | 10,039,202 | +0.11(+1.21%) |
Apr 13, 2009 | 9.089 | 9.123 | 8.839 | 9.083 | 8,973,484 | +0.05(+0.58%) |
Apr 09, 2009 | 9.541 | 9.622 | 8.799 | 9.031 | 12,321,440 | -0.46(-4.88%) |
Apr 08, 2009 | 9.703 | 9.836 | 9.408 | 9.494 | 7,375,883 | -0.16(-1.62%) |
Apr 07, 2009 | 9.865 | 10.05 | 9.651 | 9.651 | 6,393,779 | -0.37(-3.65%) |
Apr 06, 2009 | 10.14 | 10.31 | 9.929 | 10.02 | 6,314,656 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.58 | 10.20 | 10.32 | 6,338,555 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,530,668 | +0.19(+1.81%) |
Apr 01, 2009 | 10.42 | 10.57 | 10.17 | 10.26 | 10,826,914 | -0.28(-2.69%) |
Mar 31, 2009 | 10.12 | 10.75 | 9.987 | 10.54 | 13,322,193 | +0.47(+4.66%) |
Mar 30, 2009 | 9.819 | 10.20 | 9.761 | 10.07 | 12,123,388 | -0.02(-0.23%) |
Mar 26, 2009 | 9.993 | 10.21 | 9.918 | 10.10 | 15,416,148 | +0.21(+2.17%) |
Mar 25, 2009 | 9.599 | 10.02 | 9.587 | 9.883 | 13,017,672 | +0.30(+3.08%) |
Mar 24, 2009 | 9.981 | 10.18 | 9.413 | 9.587 | 12,811,334 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.860 | 10.07 | 18,106,596 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.42 | 11.01 | 11.09 | 5,291,976 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,357,592 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.31 | 10.64 | 11.26 | 5,809,459 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.27 | 10.82 | 11.26 | 6,757,196 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.83 | 10.92 | 6,754,025 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.76 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.53 | 11.07 | 10.42 | 11.01 | 5,705,485 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,517,820 | -0.03(-0.33%) |
Mar 10, 2009 | 10.47 | 10.58 | 10.29 | 10.57 | 9,802,090 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.24 | 10.33 | 6,754,789 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.43 | 10.43 | 9.918 | 10.04 | 10,296,922 | -0.45(-4.26%) |
Mar 04, 2009 | 10.21 | 10.89 | 10.21 | 10.49 | 8,098,192 | -0.21(-1.95%) |