Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.630 | 7.872 | 7.456 | 7.621 | 10,780,361 | +0.11(+1.50%) |
May 28, 2009 | 8.348 | 8.357 | 7.309 | 7.508 | 21,764,444 | -0.63(-7.77%) |
May 27, 2009 | 8.348 | 8.695 | 8.106 | 8.141 | 11,354,328 | -0.18(-2.19%) |
May 26, 2009 | 8.097 | 8.435 | 7.933 | 8.322 | 10,927,026 | +0.22(+2.67%) |
May 22, 2009 | 8.141 | 8.201 | 7.794 | 8.106 | 7,666,940 | +0.10(+1.19%) |
May 21, 2009 | 8.123 | 8.236 | 7.820 | 8.011 | 11,400,372 | -0.45(-5.32%) |
May 20, 2009 | 8.799 | 9.145 | 8.158 | 8.461 | 15,236,028 | -0.23(-2.59%) |
May 19, 2009 | 8.799 | 9.059 | 8.509 | 8.686 | 13,367,054 | -0.23(-2.62%) |
May 18, 2009 | 8.608 | 8.981 | 8.418 | 8.920 | 12,759,074 | +0.58(+6.96%) |
May 15, 2009 | 8.626 | 8.781 | 8.210 | 8.340 | 11,146,222 | -0.10(-1.23%) |
May 14, 2009 | 8.556 | 8.864 | 8.227 | 8.444 | 13,583,482 | -0.10(-1.22%) |
May 13, 2009 | 9.085 | 9.085 | 8.457 | 8.548 | 12,347,594 | -0.73(-7.84%) |
May 12, 2009 | 9.795 | 9.890 | 8.942 | 9.275 | 12,094,964 | -0.45(-4.63%) |
May 11, 2009 | 9.682 | 9.933 | 9.422 | 9.725 | 8,747,395 | -0.21(-2.09%) |
May 08, 2009 | 9.595 | 9.994 | 9.240 | 9.933 | 12,458,346 | +0.49(+5.23%) |
May 07, 2009 | 10.02 | 10.04 | 9.093 | 9.440 | 14,982,684 | -0.36(-3.63%) |
May 06, 2009 | 10.45 | 10.53 | 9.093 | 9.795 | 33,523,366 | -0.77(-7.30%) |
May 05, 2009 | 10.52 | 10.74 | 10.24 | 10.57 | 12,410,686 | -0.03(-0.25%) |
May 04, 2009 | 9.951 | 10.61 | 9.743 | 10.59 | 9,314,248 | +0.94(+9.78%) |
May 01, 2009 | 9.855 | 10.13 | 9.483 | 9.647 | 8,051,278 | -0.32(-3.21%) |
Apr 30, 2009 | 10.49 | 10.61 | 9.855 | 9.968 | 12,938,444 | -0.30(-2.95%) |
Apr 29, 2009 | 10.18 | 10.56 | 9.951 | 10.27 | 9,184,235 | +0.31(+3.13%) |
Apr 28, 2009 | 10.10 | 10.19 | 9.777 | 9.959 | 10,088,843 | -0.41(-3.93%) |
Apr 27, 2009 | 10.18 | 10.78 | 10.12 | 10.37 | 10,838,218 | -0.02(-0.17%) |
Apr 24, 2009 | 9.691 | 10.57 | 9.682 | 10.38 | 11,710,608 | +1.27(+13.97%) |
Apr 23, 2009 | 9.691 | 9.951 | 8.790 | 9.111 | 12,401,373 | -0.44(-4.62%) |
Apr 22, 2009 | 9.466 | 10.30 | 9.232 | 9.552 | 11,445,072 | -0.01(-0.09%) |
Apr 21, 2009 | 9.041 | 9.647 | 8.955 | 9.561 | 10,939,137 | +0.33(+3.56%) |
Apr 20, 2009 | 9.708 | 9.881 | 9.154 | 9.232 | 8,931,739 | -0.85(-8.42%) |
Apr 17, 2009 | 9.708 | 10.34 | 9.665 | 10.08 | 11,270,485 | +0.39(+4.02%) |
Apr 16, 2009 | 9.535 | 9.803 | 9.180 | 9.691 | 11,690,940 | +0.38(+4.09%) |
Apr 15, 2009 | 8.738 | 9.613 | 8.660 | 9.310 | 14,597,654 | +0.48(+5.50%) |
Apr 14, 2009 | 8.721 | 9.128 | 8.591 | 8.825 | 9,988,238 | -0.02(-0.20%) |
Apr 13, 2009 | 8.574 | 8.929 | 8.504 | 8.842 | 8,364,680 | +0.09(+0.99%) |
Apr 09, 2009 | 8.591 | 8.972 | 8.374 | 8.755 | 16,150,322 | +0.41(+4.88%) |
Apr 08, 2009 | 9.136 | 9.180 | 8.080 | 8.348 | 45,917,172 | -0.98(-10.49%) |
Apr 07, 2009 | 9.743 | 9.821 | 9.292 | 9.327 | 6,401,564 | -0.69(-6.91%) |
Apr 06, 2009 | 9.734 | 10.05 | 9.518 | 10.02 | 6,392,360 | +0.03(+0.26%) |
Apr 03, 2009 | 9.855 | 10.03 | 9.526 | 9.994 | 8,843,751 | +0.13(+1.32%) |
Apr 02, 2009 | 9.994 | 10.12 | 9.621 | 9.864 | 11,876,038 | +0.14(+1.42%) |
Apr 01, 2009 | 9.258 | 9.959 | 9.059 | 9.725 | 7,457,835 | +0.26(+2.74%) |
Mar 31, 2009 | 9.639 | 9.665 | 9.033 | 9.466 | 7,852,410 | -0.08(-0.82%) |
Mar 30, 2009 | 9.569 | 9.587 | 9.292 | 9.544 | 9,870,505 | -0.42(-4.17%) |
Mar 26, 2009 | 9.777 | 10.27 | 9.777 | 9.959 | 11,955,309 | +0.33(+3.42%) |
Mar 25, 2009 | 9.526 | 10.68 | 9.240 | 9.630 | 14,843,281 | +0.22(+2.30%) |
Mar 24, 2009 | 9.440 | 9.717 | 9.258 | 9.414 | 6,705,638 | -0.18(-1.90%) |
Mar 23, 2009 | 9.171 | 9.595 | 9.119 | 9.595 | 7,671,602 | +1.11(+13.06%) |
Mar 20, 2009 | 8.963 | 8.998 | 8.357 | 8.487 | 7,712,179 | -0.68(-7.39%) |
Mar 19, 2009 | 9.743 | 9.775 | 8.903 | 9.165 | 7,691,341 | -0.32(-3.36%) |
Mar 18, 2009 | 8.738 | 9.873 | 8.357 | 9.483 | 11,888,968 | +0.68(+7.78%) |
Mar 17, 2009 | 8.418 | 8.807 | 8.115 | 8.799 | 6,944,866 | +0.55(+6.72%) |
Mar 16, 2009 | 8.773 | 8.911 | 8.201 | 8.244 | 5,905,149 | -0.42(-4.80%) |
Mar 13, 2009 | 8.825 | 8.911 | 8.201 | 8.660 | 0 | -0.02(-0.20%) |
Mar 12, 2009 | 7.907 | 8.721 | 7.708 | 8.677 | 7,258,207 | +0.72(+9.03%) |
Mar 11, 2009 | 8.236 | 8.288 | 7.777 | 7.959 | 5,401,250 | -0.16(-1.92%) |
Mar 10, 2009 | 7.197 | 8.219 | 7.197 | 8.115 | 11,420,856 | +1.12(+15.97%) |
Mar 09, 2009 | 6.720 | 7.430 | 6.677 | 6.997 | 9,481,645 | +0.16(+2.28%) |
Mar 06, 2009 | 7.171 | 7.296 | 6.703 | 6.842 | 0 | -0.24(-3.42%) |
Mar 05, 2009 | 6.963 | 7.249 | 6.928 | 7.084 | 8,793,573 | -0.13(-1.80%) |
Mar 04, 2009 | 7.240 | 7.361 | 6.894 | 7.214 | 8,603,815 | -0.12(-1.65%) |