Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.892 | 8.430 | 7.883 | 8.395 | 9,462,915 | +0.54(+6.85%) |
May 28, 2009 | 8.386 | 8.474 | 7.556 | 7.857 | 11,716,513 | -0.41(-5.02%) |
May 27, 2009 | 8.607 | 9.075 | 8.236 | 8.271 | 7,351,037 | -0.34(-4.00%) |
May 26, 2009 | 8.227 | 8.739 | 8.166 | 8.616 | 5,354,899 | +0.29(+3.50%) |
May 22, 2009 | 8.351 | 8.483 | 8.051 | 8.324 | 5,023,936 | -0.02(-0.21%) |
May 21, 2009 | 8.580 | 8.845 | 8.166 | 8.342 | 8,311,316 | -0.40(-4.55%) |
May 20, 2009 | 9.004 | 9.348 | 8.686 | 8.739 | 7,381,340 | -0.06(-0.70%) |
May 19, 2009 | 8.730 | 9.128 | 8.633 | 8.801 | 9,595,737 | -0.04(-0.50%) |
May 18, 2009 | 8.369 | 9.198 | 8.192 | 8.845 | 14,361,300 | +1.07(+13.73%) |
May 15, 2009 | 8.015 | 8.351 | 7.680 | 7.777 | 4,221,971 | -0.19(-2.44%) |
May 14, 2009 | 7.583 | 8.316 | 7.389 | 7.971 | 6,225,155 | +0.40(+5.24%) |
May 13, 2009 | 7.874 | 8.086 | 7.521 | 7.574 | 7,168,715 | -0.72(-8.63%) |
May 12, 2009 | 8.739 | 8.898 | 8.068 | 8.289 | 5,987,830 | -0.38(-4.38%) |
May 11, 2009 | 8.898 | 9.066 | 8.545 | 8.669 | 5,390,511 | -0.44(-4.84%) |
May 08, 2009 | 8.863 | 9.128 | 8.342 | 9.110 | 6,257,733 | +0.45(+5.20%) |
May 07, 2009 | 9.437 | 9.437 | 8.457 | 8.660 | 8,885,226 | -0.60(-6.48%) |
May 06, 2009 | 9.472 | 9.657 | 8.598 | 9.260 | 8,601,884 | -0.03(-0.29%) |
May 05, 2009 | 9.101 | 9.596 | 8.934 | 9.287 | 8,019,460 | +0.16(+1.74%) |
May 04, 2009 | 8.589 | 9.207 | 8.554 | 9.128 | 7,065,745 | +0.78(+9.30%) |
May 01, 2009 | 8.616 | 8.828 | 8.218 | 8.351 | 4,640,116 | -0.21(-2.47%) |
Apr 30, 2009 | 8.967 | 9.011 | 8.520 | 8.563 | 7,762,648 | -0.29(-3.28%) |
Apr 29, 2009 | 8.976 | 9.125 | 8.703 | 8.853 | 6,987,579 | +0.18(+2.13%) |
Apr 28, 2009 | 8.659 | 9.090 | 8.413 | 8.668 | 7,769,820 | -0.15(-1.69%) |
Apr 27, 2009 | 8.651 | 9.591 | 8.572 | 8.818 | 14,980,123 | +0.05(+0.60%) |
Apr 24, 2009 | 7.824 | 9.046 | 7.719 | 8.765 | 26,142,434 | +1.14(+14.99%) |
Apr 23, 2009 | 7.253 | 7.684 | 6.804 | 7.622 | 12,646,931 | +0.62(+8.78%) |
Apr 22, 2009 | 6.954 | 7.429 | 6.681 | 7.007 | 8,454,388 | -0.04(-0.50%) |
Apr 21, 2009 | 6.479 | 7.165 | 6.462 | 7.042 | 7,380,711 | +0.36(+5.39%) |
Apr 20, 2009 | 7.903 | 7.947 | 6.620 | 6.681 | 10,874,767 | -1.53(-18.63%) |
Apr 17, 2009 | 7.728 | 8.396 | 7.728 | 8.211 | 6,129,409 | +0.47(+6.14%) |
Apr 16, 2009 | 7.772 | 7.930 | 7.262 | 7.736 | 7,994,017 | +0.10(+1.27%) |
Apr 15, 2009 | 6.813 | 7.947 | 6.743 | 7.640 | 12,911,334 | +0.80(+11.70%) |
Apr 14, 2009 | 7.086 | 7.235 | 6.778 | 6.840 | 7,109,345 | -0.39(-5.35%) |
Apr 13, 2009 | 7.033 | 7.307 | 6.818 | 7.226 | 7,195,766 | +0.04(+0.49%) |
Apr 09, 2009 | 6.778 | 7.191 | 6.646 | 7.191 | 8,318,394 | +0.61(+9.21%) |
Apr 08, 2009 | 6.857 | 7.156 | 6.400 | 6.585 | 10,334,378 | +0.32(+5.05%) |
Apr 07, 2009 | 6.400 | 6.479 | 6.172 | 6.268 | 5,599,190 | -0.37(-5.56%) |
Apr 06, 2009 | 6.690 | 6.690 | 6.383 | 6.637 | 6,962,421 | -0.11(-1.69%) |
Apr 03, 2009 | 6.453 | 6.831 | 6.224 | 6.752 | 7,840,178 | +0.31(+4.77%) |
Apr 02, 2009 | 6.558 | 6.620 | 6.277 | 6.444 | 11,389,086 | +0.19(+3.09%) |
Apr 01, 2009 | 6.426 | 6.796 | 6.180 | 6.251 | 15,226,856 | -0.35(-5.33%) |
Mar 31, 2009 | 8.009 | 8.009 | 6.277 | 6.602 | 24,906,028 | -1.95(-22.82%) |
Mar 30, 2009 | 8.572 | 8.598 | 7.446 | 8.554 | 10,442,112 | -0.48(-5.35%) |
Mar 26, 2009 | 8.484 | 9.301 | 8.448 | 9.037 | 9,638,347 | +0.78(+9.48%) |
Mar 25, 2009 | 8.528 | 9.890 | 7.648 | 8.255 | 16,723,191 | -0.04(-0.42%) |
Mar 24, 2009 | 8.343 | 8.818 | 8.185 | 8.290 | 8,063,205 | -0.29(-3.38%) |
Mar 23, 2009 | 8.132 | 8.607 | 8.088 | 8.580 | 9,727,918 | +1.45(+20.35%) |
Mar 20, 2009 | 7.736 | 7.736 | 6.989 | 7.130 | 6,815,539 | -0.34(-4.59%) |
Mar 19, 2009 | 8.387 | 8.440 | 7.437 | 7.473 | 7,729,459 | -0.74(-8.99%) |
Mar 18, 2009 | 7.411 | 8.563 | 6.954 | 8.211 | 11,352,365 | +0.72(+9.62%) |
Mar 17, 2009 | 7.191 | 7.499 | 6.752 | 7.490 | 7,735,964 | +0.60(+8.67%) |
Mar 16, 2009 | 7.587 | 7.736 | 6.866 | 6.892 | 6,342,949 | -0.57(-7.66%) |
Mar 13, 2009 | 7.473 | 7.721 | 7.077 | 7.464 | 0 | -0.03(-0.35%) |
Mar 12, 2009 | 6.761 | 7.561 | 6.462 | 7.490 | 10,461,046 | +0.86(+13.00%) |
Mar 11, 2009 | 6.637 | 6.989 | 6.514 | 6.629 | 7,340,832 | -0.03(-0.40%) |
Mar 10, 2009 | 5.697 | 6.743 | 5.618 | 6.655 | 10,833,345 | +1.16(+21.12%) |
Mar 09, 2009 | 5.380 | 6.189 | 5.213 | 5.495 | 8,570,001 | +0.15(+2.80%) |
Mar 06, 2009 | 5.451 | 5.688 | 5.152 | 5.345 | 0 | -0.03(-0.49%) |
Mar 05, 2009 | 5.503 | 5.679 | 5.257 | 5.372 | 8,073,968 | -0.35(-6.14%) |
Mar 04, 2009 | 5.424 | 5.829 | 5.029 | 5.723 | 10,884,659 | -0.09(-1.51%) |