Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.325 | 9.525 | 9.192 | 9.525 | 2,831,146 | +0.25(+2.70%) |
May 28, 2009 | 9.626 | 9.716 | 9.104 | 9.274 | 3,915,440 | -0.20(-2.08%) |
May 27, 2009 | 9.674 | 9.937 | 9.450 | 9.471 | 3,693,367 | -0.13(-1.39%) |
May 26, 2009 | 9.211 | 9.636 | 9.048 | 9.604 | 4,366,353 | +0.44(+4.79%) |
May 22, 2009 | 9.317 | 9.429 | 9.048 | 9.165 | 4,506,744 | -0.04(-0.40%) |
May 21, 2009 | 9.176 | 9.503 | 8.875 | 9.203 | 7,356,771 | +0.46(+5.30%) |
May 20, 2009 | 8.785 | 9.317 | 8.731 | 8.739 | 4,767,559 | -0.01(-0.09%) |
May 19, 2009 | 8.830 | 8.918 | 8.572 | 8.747 | 3,745,204 | -0.06(-0.70%) |
May 18, 2009 | 8.500 | 8.846 | 8.465 | 8.809 | 3,230,211 | +0.38(+4.52%) |
May 15, 2009 | 8.273 | 8.795 | 8.242 | 8.428 | 3,987,984 | +0.06(+0.67%) |
May 14, 2009 | 8.146 | 8.652 | 8.146 | 8.372 | 3,697,585 | +0.13(+1.55%) |
May 13, 2009 | 8.335 | 8.513 | 8.095 | 8.244 | 4,619,629 | -0.27(-3.16%) |
May 12, 2009 | 8.907 | 9.117 | 8.236 | 8.513 | 7,496,632 | -0.60(-6.55%) |
May 11, 2009 | 8.950 | 9.240 | 8.689 | 9.109 | 3,640,410 | +0.01(+0.12%) |
May 08, 2009 | 9.618 | 9.703 | 8.731 | 9.099 | 5,965,933 | -0.31(-3.26%) |
May 07, 2009 | 10.23 | 10.41 | 8.553 | 9.405 | 9,897,847 | -0.40(-4.12%) |
May 06, 2009 | 10.20 | 10.26 | 9.644 | 9.809 | 5,310,805 | -0.17(-1.65%) |
May 05, 2009 | 10.07 | 10.29 | 9.788 | 9.975 | 4,284,291 | -0.27(-2.60%) |
May 04, 2009 | 10.19 | 10.29 | 10.09 | 10.24 | 3,608,585 | +0.51(+5.28%) |
May 01, 2009 | 9.956 | 9.961 | 9.639 | 9.727 | 2,296,037 | -0.22(-2.22%) |
Apr 30, 2009 | 9.799 | 10.20 | 9.716 | 9.948 | 4,372,000 | +0.26(+2.69%) |
Apr 29, 2009 | 9.455 | 9.927 | 9.408 | 9.687 | 2,844,249 | +0.28(+3.03%) |
Apr 28, 2009 | 9.157 | 9.511 | 9.117 | 9.402 | 1,824,057 | +0.19(+2.08%) |
Apr 27, 2009 | 9.317 | 9.549 | 9.107 | 9.211 | 2,425,699 | -0.16(-1.70%) |
Apr 24, 2009 | 9.437 | 9.628 | 9.322 | 9.370 | 3,308,885 | +0.04(+0.43%) |
Apr 23, 2009 | 9.759 | 9.799 | 9.104 | 9.330 | 3,400,095 | -0.26(-2.69%) |
Apr 22, 2009 | 9.189 | 9.942 | 9.189 | 9.589 | 3,538,430 | +0.29(+3.09%) |
Apr 21, 2009 | 8.758 | 9.381 | 8.737 | 9.301 | 2,457,961 | +0.43(+4.86%) |
Apr 20, 2009 | 9.099 | 9.099 | 8.737 | 8.870 | 2,246,319 | -0.28(-3.03%) |
Apr 17, 2009 | 9.014 | 9.221 | 8.931 | 9.147 | 2,127,172 | +0.05(+0.53%) |
Apr 16, 2009 | 8.960 | 9.179 | 8.870 | 9.099 | 2,698,464 | +0.20(+2.21%) |
Apr 15, 2009 | 8.939 | 9.096 | 8.747 | 8.902 | 1,979,050 | -0.14(-1.50%) |
Apr 14, 2009 | 9.237 | 9.330 | 8.944 | 9.037 | 3,932,229 | -0.39(-4.15%) |
Apr 13, 2009 | 9.700 | 9.722 | 9.163 | 9.429 | 5,422,481 | -0.41(-4.19%) |
Apr 09, 2009 | 9.104 | 9.841 | 9.080 | 9.841 | 8,323,605 | +0.87(+9.70%) |
Apr 08, 2009 | 8.327 | 9.011 | 8.297 | 8.971 | 4,726,260 | +0.68(+8.22%) |
Apr 07, 2009 | 8.723 | 8.723 | 8.186 | 8.289 | 4,230,636 | -0.50(-5.64%) |
Apr 06, 2009 | 9.336 | 9.336 | 8.588 | 8.785 | 3,800,384 | -0.56(-6.01%) |
Apr 03, 2009 | 9.096 | 9.365 | 9.011 | 9.346 | 3,019,768 | +0.26(+2.84%) |
Apr 02, 2009 | 8.585 | 9.264 | 8.497 | 9.088 | 5,985,054 | +0.66(+7.83%) |
Apr 01, 2009 | 8.377 | 8.657 | 8.279 | 8.428 | 4,301,545 | -0.07(-0.85%) |
Mar 31, 2009 | 8.734 | 8.785 | 8.385 | 8.500 | 3,203,340 | -0.15(-1.78%) |
Mar 30, 2009 | 8.689 | 8.705 | 8.441 | 8.654 | 3,734,595 | +0.05(+0.62%) |
Mar 26, 2009 | 8.196 | 8.649 | 8.196 | 8.601 | 5,116,110 | +0.44(+5.45%) |
Mar 25, 2009 | 8.303 | 8.428 | 7.786 | 8.156 | 6,932,616 | -0.05(-0.65%) |
Mar 24, 2009 | 8.303 | 8.707 | 8.154 | 8.210 | 3,914,685 | -0.13(-1.60%) |
Mar 23, 2009 | 8.194 | 8.399 | 8.148 | 8.343 | 3,973,667 | +0.65(+8.44%) |
Mar 20, 2009 | 7.999 | 7.999 | 7.525 | 7.693 | 6,695,182 | -0.38(-4.65%) |
Mar 19, 2009 | 8.119 | 8.140 | 7.898 | 8.069 | 6,137,909 | +0.13(+1.64%) |
Mar 18, 2009 | 7.680 | 8.074 | 7.579 | 7.938 | 4,134,851 | +0.24(+3.18%) |
Mar 17, 2009 | 7.302 | 7.693 | 7.270 | 7.693 | 4,762,150 | +0.41(+5.59%) |
Mar 16, 2009 | 7.435 | 7.565 | 7.217 | 7.286 | 4,028,633 | -0.06(-0.80%) |
Mar 13, 2009 | 7.281 | 7.464 | 7.134 | 7.344 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 6.535 | 7.408 | 6.389 | 7.222 | 8,894,112 | +0.75(+11.51%) |
Mar 11, 2009 | 6.442 | 6.788 | 5.859 | 6.477 | 9,241,472 | +0.12(+1.93%) |
Mar 10, 2009 | 6.240 | 6.463 | 6.192 | 6.354 | 3,888,108 | +0.27(+4.46%) |
Mar 09, 2009 | 6.309 | 6.442 | 6.024 | 6.083 | 4,064,531 | -0.02(-0.39%) |
Mar 06, 2009 | 6.439 | 6.604 | 5.910 | 6.107 | 0 | -0.24(-3.73%) |
Mar 05, 2009 | 6.328 | 6.490 | 6.101 | 6.344 | 5,061,211 | +0.49(+8.32%) |
Mar 04, 2009 | 5.928 | 6.024 | 5.681 | 5.856 | 3,262,694 | -0.34(-5.42%) |