Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.402 | 8.477 | 8.228 | 8.466 | 4,690,516 | +0.09(+1.04%) |
May 28, 2009 | 8.118 | 8.390 | 8.118 | 8.379 | 4,776,252 | +0.16(+1.90%) |
May 27, 2009 | 8.477 | 8.535 | 8.170 | 8.222 | 6,407,442 | -0.39(-4.51%) |
May 26, 2009 | 8.147 | 8.686 | 8.060 | 8.610 | 6,911,428 | +0.40(+4.87%) |
May 22, 2009 | 8.123 | 8.384 | 8.083 | 8.210 | 5,092,807 | +0.11(+1.36%) |
May 21, 2009 | 8.268 | 8.303 | 8.025 | 8.100 | 6,856,457 | -0.28(-3.32%) |
May 20, 2009 | 8.274 | 8.442 | 8.239 | 8.379 | 6,903,917 | +0.18(+2.19%) |
May 19, 2009 | 8.326 | 8.425 | 8.129 | 8.199 | 4,127,556 | -0.16(-1.94%) |
May 18, 2009 | 8.147 | 8.384 | 7.961 | 8.361 | 9,675,841 | +0.28(+3.44%) |
May 15, 2009 | 8.094 | 8.251 | 8.054 | 8.083 | 6,753,397 | -0.02(-0.29%) |
May 14, 2009 | 8.280 | 8.280 | 8.013 | 8.106 | 12,692,446 | -0.17(-2.10%) |
May 13, 2009 | 8.628 | 8.628 | 8.274 | 8.280 | 5,812,482 | -0.36(-4.16%) |
May 12, 2009 | 8.813 | 8.842 | 8.547 | 8.639 | 5,260,513 | -0.12(-1.32%) |
May 11, 2009 | 8.750 | 8.848 | 8.686 | 8.755 | 3,268,468 | -0.09(-1.05%) |
May 08, 2009 | 8.970 | 8.982 | 8.686 | 8.848 | 5,322,034 | +0.05(+0.56%) |
May 07, 2009 | 8.970 | 8.970 | 8.744 | 8.799 | 5,057,047 | -0.10(-1.08%) |
May 06, 2009 | 8.929 | 8.970 | 8.732 | 8.895 | 4,727,743 | +0.09(+0.99%) |
May 05, 2009 | 8.987 | 9.045 | 8.726 | 8.808 | 4,547,466 | -0.18(-2.00%) |
May 04, 2009 | 8.825 | 8.987 | 8.808 | 8.987 | 5,892,563 | +0.29(+3.33%) |
May 01, 2009 | 8.993 | 8.999 | 8.645 | 8.697 | 5,821,556 | -0.08(-0.92%) |
Apr 30, 2009 | 8.871 | 8.993 | 8.750 | 8.779 | 4,486,222 | -0.01(-0.07%) |
Apr 29, 2009 | 8.570 | 8.889 | 8.529 | 8.784 | 5,410,515 | +0.21(+2.50%) |
Apr 28, 2009 | 8.738 | 9.063 | 8.518 | 8.570 | 7,718,515 | -0.25(-2.83%) |
Apr 27, 2009 | 8.808 | 9.069 | 8.726 | 8.819 | 6,360,494 | -0.02(-0.20%) |
Apr 24, 2009 | 9.185 | 9.266 | 8.784 | 8.837 | 9,586,277 | -0.26(-2.87%) |
Apr 23, 2009 | 9.231 | 9.300 | 9.034 | 9.098 | 7,454,631 | -0.16(-1.69%) |
Apr 22, 2009 | 9.405 | 9.486 | 9.219 | 9.254 | 5,126,771 | -0.16(-1.72%) |
Apr 21, 2009 | 9.214 | 9.416 | 9.069 | 9.416 | 6,417,186 | +0.20(+2.20%) |
Apr 20, 2009 | 9.382 | 9.730 | 9.196 | 9.214 | 9,683,643 | -0.29(-3.05%) |
Apr 17, 2009 | 9.515 | 9.701 | 9.364 | 9.503 | 8,259,358 | -0.01(-0.12%) |
Apr 16, 2009 | 9.341 | 9.608 | 9.231 | 9.515 | 11,080,039 | +0.25(+2.69%) |
Apr 15, 2009 | 9.161 | 9.312 | 9.103 | 9.266 | 8,169,908 | +0.07(+0.76%) |
Apr 14, 2009 | 9.022 | 9.364 | 9.022 | 9.196 | 10,035,844 | +0.11(+1.21%) |
Apr 13, 2009 | 9.092 | 9.127 | 8.842 | 9.086 | 8,970,482 | +0.05(+0.58%) |
Apr 09, 2009 | 9.544 | 9.625 | 8.802 | 9.034 | 12,317,318 | -0.46(-4.88%) |
Apr 08, 2009 | 9.706 | 9.840 | 9.411 | 9.498 | 7,373,416 | -0.16(-1.62%) |
Apr 07, 2009 | 9.869 | 10.05 | 9.654 | 9.654 | 6,391,641 | -0.37(-3.65%) |
Apr 06, 2009 | 10.15 | 10.31 | 9.933 | 10.02 | 6,312,543 | -0.30(-2.92%) |
Apr 03, 2009 | 10.38 | 10.59 | 10.20 | 10.32 | 6,336,435 | -0.13(-1.22%) |
Apr 02, 2009 | 10.48 | 10.72 | 10.28 | 10.45 | 10,527,146 | +0.19(+1.81%) |
Apr 01, 2009 | 10.43 | 10.57 | 10.18 | 10.26 | 10,823,292 | -0.28(-2.69%) |
Mar 31, 2009 | 10.12 | 10.75 | 9.990 | 10.55 | 13,317,737 | +0.47(+4.66%) |
Mar 30, 2009 | 9.822 | 10.20 | 9.764 | 10.08 | 12,119,333 | -0.02(-0.23%) |
Mar 26, 2009 | 9.996 | 10.22 | 9.921 | 10.10 | 15,410,991 | +0.21(+2.17%) |
Mar 25, 2009 | 9.602 | 10.02 | 9.590 | 9.886 | 13,013,317 | +0.30(+3.08%) |
Mar 24, 2009 | 9.985 | 10.19 | 9.416 | 9.590 | 12,807,049 | -0.49(-4.83%) |
Mar 23, 2009 | 10.42 | 10.45 | 9.863 | 10.08 | 18,100,538 | -1.01(-9.15%) |
Mar 20, 2009 | 11.36 | 11.43 | 11.02 | 11.09 | 5,290,206 | -0.22(-1.95%) |
Mar 19, 2009 | 11.22 | 11.40 | 11.17 | 11.31 | 5,355,799 | +0.05(+0.41%) |
Mar 18, 2009 | 10.92 | 11.32 | 10.65 | 11.27 | 5,807,515 | +0.01(+0.05%) |
Mar 17, 2009 | 10.92 | 11.28 | 10.82 | 11.26 | 6,754,936 | +0.34(+3.08%) |
Mar 16, 2009 | 11.00 | 11.17 | 10.84 | 10.92 | 6,751,766 | +0.00(+0.00%) |
Mar 13, 2009 | 11.02 | 11.05 | 10.77 | 10.92 | 0 | -0.09(-0.79%) |
Mar 12, 2009 | 10.54 | 11.07 | 10.42 | 11.01 | 5,703,577 | +0.47(+4.46%) |
Mar 11, 2009 | 10.68 | 10.73 | 10.45 | 10.54 | 7,515,305 | -0.03(-0.33%) |
Mar 10, 2009 | 10.48 | 10.58 | 10.29 | 10.58 | 9,798,811 | +0.24(+2.36%) |
Mar 09, 2009 | 10.72 | 10.80 | 10.25 | 10.33 | 6,752,530 | -0.50(-4.60%) |
Mar 06, 2009 | 10.96 | 11.21 | 10.54 | 10.83 | 0 | +0.79(+7.85%) |
Mar 05, 2009 | 10.44 | 10.44 | 9.921 | 10.04 | 10,293,478 | -0.45(-4.26%) |
Mar 04, 2009 | 10.22 | 10.89 | 10.22 | 10.49 | 8,095,483 | -0.21(-1.95%) |