Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.572 | 9.899 | 9.310 | 9.700 | 3,698,161 | +0.19(+2.01%) |
May 28, 2009 | 9.055 | 9.551 | 8.729 | 9.509 | 2,276,550 | +0.66(+7.45%) |
May 27, 2009 | 9.438 | 9.721 | 8.807 | 8.849 | 2,004,592 | -0.68(-7.14%) |
May 26, 2009 | 8.367 | 9.714 | 8.324 | 9.530 | 2,210,234 | +0.99(+11.54%) |
May 22, 2009 | 9.112 | 9.147 | 8.473 | 8.544 | 1,441,991 | -0.49(-5.42%) |
May 21, 2009 | 9.034 | 9.190 | 8.615 | 9.034 | 1,215,810 | -0.26(-2.75%) |
May 20, 2009 | 9.232 | 9.707 | 9.218 | 9.289 | 1,955,895 | +0.33(+3.64%) |
May 19, 2009 | 8.963 | 9.310 | 8.773 | 8.963 | 1,366,990 | -0.14(-1.56%) |
May 18, 2009 | 8.154 | 9.190 | 8.043 | 9.104 | 2,270,514 | +1.12(+14.03%) |
May 15, 2009 | 8.381 | 8.530 | 7.757 | 7.984 | 1,603,075 | -0.50(-5.85%) |
May 14, 2009 | 8.098 | 8.615 | 7.672 | 8.480 | 1,904,927 | +0.43(+5.28%) |
May 13, 2009 | 8.863 | 8.899 | 7.856 | 8.055 | 2,618,627 | -1.12(-12.21%) |
May 12, 2009 | 9.849 | 10.24 | 8.828 | 9.175 | 1,416,220 | -0.58(-5.96%) |
May 11, 2009 | 9.934 | 10.19 | 9.650 | 9.757 | 1,599,142 | -0.77(-7.34%) |
May 08, 2009 | 9.757 | 10.63 | 9.537 | 10.53 | 2,340,490 | +1.05(+11.07%) |
May 07, 2009 | 10.79 | 11.04 | 9.090 | 9.480 | 2,169,665 | -0.97(-9.29%) |
May 06, 2009 | 10.01 | 10.45 | 9.714 | 10.45 | 2,159,800 | +0.62(+6.27%) |
May 05, 2009 | 10.55 | 10.55 | 9.686 | 9.835 | 2,428,612 | -0.57(-5.45%) |
May 04, 2009 | 9.700 | 10.61 | 9.686 | 10.40 | 3,651,020 | +1.79(+20.84%) |
May 01, 2009 | 8.452 | 8.984 | 8.261 | 8.608 | 2,962,094 | +0.13(+1.50%) |
Apr 30, 2009 | 8.842 | 9.580 | 8.388 | 8.480 | 4,994,339 | -0.09(-1.08%) |
Apr 29, 2009 | 8.090 | 8.998 | 7.892 | 8.573 | 3,112,694 | +0.56(+6.99%) |
Apr 28, 2009 | 7.474 | 8.332 | 7.296 | 8.012 | 2,646,340 | +0.39(+5.12%) |
Apr 27, 2009 | 7.559 | 7.743 | 7.268 | 7.622 | 6,416,542 | -0.45(-5.54%) |
Apr 24, 2009 | 8.261 | 8.615 | 7.885 | 8.069 | 16,526,069 | +0.19(+2.43%) |
Apr 23, 2009 | 7.389 | 8.466 | 7.240 | 7.878 | 4,628,010 | +1.35(+20.76%) |
Apr 22, 2009 | 6.417 | 6.793 | 6.105 | 6.523 | 3,005,543 | -0.14(-2.13%) |
Apr 21, 2009 | 6.027 | 6.736 | 5.907 | 6.665 | 2,803,929 | +0.60(+9.81%) |
Apr 20, 2009 | 6.878 | 6.942 | 6.006 | 6.070 | 2,161,629 | -1.12(-15.58%) |
Apr 17, 2009 | 7.013 | 7.346 | 6.850 | 7.190 | 2,037,684 | +0.16(+2.22%) |
Apr 16, 2009 | 6.566 | 7.247 | 6.204 | 7.034 | 2,625,682 | +0.55(+8.53%) |
Apr 15, 2009 | 5.658 | 6.481 | 5.541 | 6.481 | 2,173,468 | +0.77(+13.54%) |
Apr 14, 2009 | 5.736 | 6.282 | 5.318 | 5.708 | 2,998,734 | -0.21(-3.48%) |
Apr 13, 2009 | 5.346 | 6.034 | 4.559 | 5.914 | 2,121,626 | +0.39(+7.06%) |
Apr 09, 2009 | 4.715 | 5.566 | 4.595 | 5.524 | 2,416,728 | +1.13(+25.65%) |
Apr 08, 2009 | 4.439 | 4.758 | 4.318 | 4.396 | 1,028,625 | +0.04(+0.98%) |
Apr 07, 2009 | 4.446 | 4.602 | 4.304 | 4.354 | 1,435,945 | -0.22(-4.81%) |
Apr 06, 2009 | 4.375 | 4.715 | 3.765 | 4.574 | 1,387,993 | +0.08(+1.73%) |
Apr 03, 2009 | 4.304 | 4.524 | 4.070 | 4.496 | 2,460,071 | +0.18(+4.28%) |
Apr 02, 2009 | 4.106 | 4.368 | 4.013 | 4.311 | 1,702,002 | +0.38(+9.55%) |
Apr 01, 2009 | 4.006 | 4.113 | 3.857 | 3.935 | 1,847,553 | -0.21(-4.97%) |
Mar 31, 2009 | 3.964 | 4.212 | 3.900 | 4.141 | 1,734,429 | +0.25(+6.38%) |
Mar 30, 2009 | 3.794 | 4.013 | 3.680 | 3.893 | 2,210,588 | -0.42(-9.70%) |
Mar 26, 2009 | 4.148 | 4.418 | 4.056 | 4.311 | 1,627,455 | +0.26(+6.29%) |
Mar 25, 2009 | 3.808 | 4.134 | 3.744 | 4.056 | 2,038,549 | +0.31(+8.33%) |
Mar 24, 2009 | 3.545 | 4.049 | 3.255 | 3.744 | 2,728,683 | -0.25(-6.22%) |
Mar 23, 2009 | 3.538 | 3.992 | 3.531 | 3.992 | 2,086,082 | +0.79(+24.56%) |
Mar 20, 2009 | 3.602 | 3.630 | 3.191 | 3.205 | 1,598,167 | -0.45(-12.40%) |
Mar 19, 2009 | 3.942 | 3.964 | 3.524 | 3.659 | 2,202,687 | -0.21(-5.32%) |
Mar 18, 2009 | 3.645 | 3.900 | 3.375 | 3.864 | 2,909,606 | +0.26(+7.28%) |
Mar 17, 2009 | 3.439 | 3.645 | 3.283 | 3.602 | 1,995,253 | +0.20(+5.83%) |
Mar 16, 2009 | 3.815 | 3.850 | 3.361 | 3.404 | 2,476,677 | -0.35(-9.43%) |
Mar 13, 2009 | 3.744 | 3.964 | 3.581 | 3.758 | 0 | +0.03(+0.76%) |
Mar 12, 2009 | 3.290 | 3.808 | 3.127 | 3.730 | 2,515,391 | +0.43(+12.88%) |
Mar 11, 2009 | 3.326 | 3.460 | 3.162 | 3.304 | 2,369,212 | -0.04(-1.06%) |
Mar 10, 2009 | 2.957 | 3.389 | 2.943 | 3.340 | 2,754,964 | +0.51(+18.05%) |
Mar 09, 2009 | 2.694 | 2.836 | 2.581 | 2.829 | 2,221,984 | +0.06(+2.05%) |
Mar 06, 2009 | 2.780 | 2.872 | 2.531 | 2.772 | 0 | -0.11(-3.93%) |
Mar 05, 2009 | 3.063 | 3.063 | 2.602 | 2.886 | 2,164,639 | -0.26(-8.33%) |
Mar 04, 2009 | 3.113 | 3.297 | 3.028 | 3.148 | 1,734,300 | -0.04(-1.11%) |