Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.125 | 9.157 | 8.786 | 8.950 | 1,572,703 | -0.10(-1.11%) |
May 28, 2009 | 9.045 | 9.135 | 8.744 | 9.051 | 1,442,567 | +0.14(+1.60%) |
May 27, 2009 | 8.881 | 9.165 | 8.738 | 8.908 | 1,613,439 | +0.03(+0.30%) |
May 26, 2009 | 8.532 | 8.908 | 8.431 | 8.881 | 1,272,987 | +0.30(+3.52%) |
May 22, 2009 | 8.532 | 8.717 | 8.360 | 8.580 | 1,283,367 | +0.08(+0.93%) |
May 21, 2009 | 8.712 | 8.818 | 8.352 | 8.500 | 1,214,100 | -0.33(-3.72%) |
May 20, 2009 | 9.088 | 9.363 | 8.802 | 8.828 | 1,211,386 | -0.15(-1.65%) |
May 19, 2009 | 8.918 | 9.130 | 8.866 | 8.977 | 933,749 | +0.06(+0.71%) |
May 18, 2009 | 8.484 | 8.913 | 8.405 | 8.913 | 1,602,904 | +0.52(+6.25%) |
May 15, 2009 | 8.410 | 8.543 | 8.289 | 8.389 | 1,210,306 | -0.04(-0.50%) |
May 14, 2009 | 8.506 | 8.638 | 8.204 | 8.431 | 1,529,342 | +0.03(+0.38%) |
May 13, 2009 | 8.521 | 8.617 | 8.320 | 8.400 | 1,732,596 | -0.28(-3.17%) |
May 12, 2009 | 9.083 | 9.130 | 8.484 | 8.675 | 1,572,986 | -0.32(-3.59%) |
May 11, 2009 | 9.469 | 9.479 | 8.977 | 8.998 | 2,222,282 | -0.66(-6.85%) |
May 08, 2009 | 9.633 | 9.765 | 9.321 | 9.659 | 1,464,812 | +0.29(+3.05%) |
May 07, 2009 | 9.506 | 9.792 | 9.331 | 9.374 | 3,254,729 | -0.04(-0.39%) |
May 06, 2009 | 9.427 | 9.617 | 9.096 | 9.411 | 1,526,710 | +0.09(+0.97%) |
May 05, 2009 | 9.580 | 9.654 | 9.083 | 9.321 | 1,707,269 | -0.24(-2.55%) |
May 04, 2009 | 9.543 | 9.585 | 9.421 | 9.564 | 2,146,619 | +0.60(+6.67%) |
May 01, 2009 | 8.469 | 8.993 | 8.320 | 8.966 | 2,506,124 | +0.46(+5.35%) |
Apr 30, 2009 | 8.913 | 9.120 | 8.511 | 8.511 | 2,218,586 | -0.31(-3.54%) |
Apr 29, 2009 | 8.331 | 9.014 | 8.294 | 8.823 | 2,169,259 | +0.59(+7.20%) |
Apr 28, 2009 | 7.712 | 8.712 | 7.712 | 8.230 | 4,403,996 | +0.43(+5.57%) |
Apr 27, 2009 | 8.082 | 8.315 | 6.632 | 7.796 | 8,021,725 | -1.12(-12.58%) |
Apr 24, 2009 | 8.447 | 8.987 | 8.416 | 8.918 | 1,574,362 | +0.55(+6.58%) |
Apr 23, 2009 | 8.453 | 8.511 | 7.966 | 8.368 | 3,098,658 | -0.07(-0.82%) |
Apr 22, 2009 | 7.918 | 8.701 | 7.908 | 8.437 | 1,898,892 | +0.34(+4.25%) |
Apr 21, 2009 | 7.802 | 8.299 | 7.675 | 8.093 | 2,847,543 | +0.23(+2.89%) |
Apr 20, 2009 | 8.643 | 8.643 | 7.733 | 7.865 | 2,014,322 | -0.95(-10.75%) |
Apr 17, 2009 | 8.781 | 8.908 | 8.627 | 8.813 | 1,169,857 | +0.12(+1.34%) |
Apr 16, 2009 | 8.596 | 8.733 | 8.405 | 8.696 | 1,510,067 | +0.25(+2.94%) |
Apr 15, 2009 | 8.262 | 8.543 | 8.262 | 8.447 | 791,106 | -0.01(-0.06%) |
Apr 14, 2009 | 8.521 | 8.744 | 8.336 | 8.453 | 779,482 | -0.24(-2.74%) |
Apr 13, 2009 | 8.744 | 8.791 | 8.479 | 8.691 | 1,411,188 | -0.17(-1.91%) |
Apr 09, 2009 | 8.220 | 8.881 | 8.156 | 8.860 | 1,157,104 | +0.85(+10.64%) |
Apr 08, 2009 | 8.003 | 8.199 | 7.876 | 8.008 | 1,404,564 | +0.03(+0.40%) |
Apr 07, 2009 | 8.214 | 8.214 | 7.902 | 7.976 | 1,096,373 | -0.38(-4.50%) |
Apr 06, 2009 | 8.199 | 8.373 | 8.029 | 8.352 | 1,289,722 | +0.11(+1.35%) |
Apr 03, 2009 | 8.320 | 8.416 | 8.162 | 8.241 | 2,145,748 | -0.06(-0.70%) |
Apr 02, 2009 | 8.056 | 8.492 | 7.976 | 8.299 | 2,249,445 | +0.44(+5.66%) |
Apr 01, 2009 | 7.055 | 7.892 | 6.881 | 7.855 | 2,411,305 | +0.47(+6.30%) |
Mar 31, 2009 | 7.426 | 7.616 | 7.283 | 7.389 | 1,128,253 | +0.04(+0.50%) |
Mar 30, 2009 | 7.601 | 7.632 | 7.177 | 7.352 | 1,633,400 | -0.91(-10.96%) |
Mar 26, 2009 | 7.886 | 8.315 | 7.870 | 8.257 | 2,205,437 | +0.50(+6.48%) |
Mar 25, 2009 | 7.622 | 7.965 | 7.426 | 7.754 | 2,886,910 | +0.20(+2.59%) |
Mar 24, 2009 | 7.526 | 7.712 | 7.399 | 7.558 | 2,881,856 | -0.13(-1.72%) |
Mar 23, 2009 | 7.378 | 7.691 | 7.341 | 7.691 | 2,734,727 | +0.66(+9.33%) |
Mar 20, 2009 | 7.653 | 7.669 | 6.997 | 7.034 | 2,575,389 | -0.78(-10.02%) |
Mar 19, 2009 | 7.897 | 7.971 | 7.569 | 7.818 | 2,280,126 | +0.04(+0.48%) |
Mar 18, 2009 | 7.262 | 7.865 | 7.204 | 7.780 | 2,314,559 | +0.36(+4.85%) |
Mar 17, 2009 | 7.082 | 7.421 | 6.870 | 7.421 | 2,311,372 | +0.32(+4.47%) |
Mar 16, 2009 | 7.172 | 7.352 | 6.981 | 7.103 | 2,099,603 | +0.10(+1.44%) |
Mar 13, 2009 | 6.836 | 7.047 | 6.780 | 7.002 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.701 | 6.886 | 6.351 | 6.780 | 2,124,905 | +0.17(+2.56%) |
Mar 11, 2009 | 6.727 | 6.849 | 6.447 | 6.611 | 2,553,372 | -0.08(-1.26%) |
Mar 10, 2009 | 5.843 | 6.727 | 5.843 | 6.695 | 3,650,348 | +0.94(+16.38%) |
Mar 09, 2009 | 5.266 | 5.838 | 5.266 | 5.753 | 3,363,559 | +0.44(+8.27%) |
Mar 06, 2009 | 5.801 | 5.843 | 5.229 | 5.314 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.896 | 6.108 | 5.685 | 5.716 | 3,067,539 | -0.41(-6.66%) |
Mar 04, 2009 | 6.060 | 6.420 | 6.013 | 6.124 | 4,162,627 | +0.05(+0.87%) |