Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.743 | 8.880 | 8.433 | 8.826 | 9,326,453 | +0.25(+2.89%) |
May 28, 2009 | 8.380 | 8.685 | 8.309 | 8.578 | 7,095,740 | +0.31(+3.80%) |
May 27, 2009 | 8.516 | 8.710 | 8.243 | 8.264 | 7,220,832 | -0.24(-2.87%) |
May 26, 2009 | 7.917 | 8.528 | 7.900 | 8.508 | 7,513,429 | +0.53(+6.68%) |
May 22, 2009 | 7.863 | 8.119 | 7.760 | 7.975 | 4,573,507 | +0.18(+2.33%) |
May 21, 2009 | 7.851 | 7.946 | 7.698 | 7.793 | 5,598,920 | -0.30(-3.68%) |
May 20, 2009 | 8.090 | 8.408 | 8.049 | 8.090 | 5,474,249 | +0.12(+1.56%) |
May 19, 2009 | 7.925 | 8.099 | 7.751 | 7.966 | 6,281,084 | -0.10(-1.23%) |
May 18, 2009 | 7.512 | 8.132 | 7.512 | 8.066 | 3,824,377 | +0.62(+8.26%) |
May 15, 2009 | 7.578 | 7.826 | 7.429 | 7.450 | 5,560,715 | -0.19(-2.44%) |
May 14, 2009 | 7.392 | 7.789 | 7.392 | 7.636 | 6,847,004 | +0.21(+2.84%) |
May 13, 2009 | 7.789 | 7.925 | 7.409 | 7.425 | 7,021,617 | -0.63(-7.85%) |
May 12, 2009 | 8.223 | 8.417 | 7.847 | 8.057 | 6,819,324 | -0.14(-1.71%) |
May 11, 2009 | 8.239 | 8.470 | 8.156 | 8.198 | 7,585,722 | -0.37(-4.34%) |
May 08, 2009 | 8.103 | 8.607 | 7.999 | 8.570 | 8,592,418 | +0.76(+9.74%) |
May 07, 2009 | 8.417 | 8.417 | 7.586 | 7.809 | 11,011,239 | -0.26(-3.28%) |
May 06, 2009 | 7.776 | 8.078 | 7.731 | 8.074 | 10,883,454 | +0.53(+7.01%) |
May 05, 2009 | 7.417 | 7.669 | 7.355 | 7.545 | 7,970,657 | +0.08(+1.11%) |
May 04, 2009 | 7.309 | 7.466 | 7.268 | 7.462 | 7,057,523 | +0.38(+5.43%) |
May 01, 2009 | 7.012 | 7.136 | 6.975 | 7.078 | 7,231,694 | +0.01(+0.18%) |
Apr 30, 2009 | 7.057 | 7.285 | 6.971 | 7.066 | 9,717,521 | +0.17(+2.40%) |
Apr 29, 2009 | 6.867 | 6.991 | 6.789 | 6.900 | 9,096,331 | +0.26(+3.99%) |
Apr 28, 2009 | 6.603 | 6.818 | 6.541 | 6.636 | 6,353,052 | -0.17(-2.55%) |
Apr 27, 2009 | 6.809 | 7.028 | 6.760 | 6.809 | 6,594,064 | -0.24(-3.40%) |
Apr 24, 2009 | 6.764 | 7.165 | 6.690 | 7.049 | 11,229,564 | +0.40(+6.09%) |
Apr 23, 2009 | 6.673 | 6.719 | 6.462 | 6.644 | 8,995,170 | +0.12(+1.90%) |
Apr 22, 2009 | 6.438 | 6.785 | 6.425 | 6.520 | 11,148,858 | -0.10(-1.56%) |
Apr 21, 2009 | 6.070 | 6.657 | 5.867 | 6.623 | 12,224,090 | +0.19(+3.02%) |
Apr 20, 2009 | 6.917 | 6.917 | 6.388 | 6.429 | 7,358,092 | -0.60(-8.58%) |
Apr 17, 2009 | 6.921 | 7.152 | 6.797 | 7.033 | 7,859,955 | +0.21(+3.03%) |
Apr 16, 2009 | 6.764 | 6.888 | 6.438 | 6.826 | 8,411,476 | +0.22(+3.38%) |
Apr 15, 2009 | 6.524 | 6.611 | 6.338 | 6.603 | 8,632,460 | +0.23(+3.63%) |
Apr 14, 2009 | 6.359 | 6.760 | 6.355 | 6.371 | 11,462,796 | -0.05(-0.71%) |
Apr 13, 2009 | 6.016 | 6.479 | 6.016 | 6.417 | 9,110,656 | +0.20(+3.19%) |
Apr 09, 2009 | 5.830 | 6.343 | 5.830 | 6.219 | 9,260,789 | +0.76(+13.84%) |
Apr 08, 2009 | 5.500 | 5.590 | 5.372 | 5.462 | 7,327,109 | +0.12(+2.32%) |
Apr 07, 2009 | 5.433 | 5.504 | 5.330 | 5.338 | 5,160,168 | -0.23(-4.15%) |
Apr 06, 2009 | 5.384 | 5.624 | 5.355 | 5.570 | 8,405,227 | +0.05(+0.90%) |
Apr 03, 2009 | 5.512 | 5.686 | 5.334 | 5.520 | 9,876,776 | -0.02(-0.45%) |
Apr 02, 2009 | 5.293 | 5.764 | 5.227 | 5.545 | 14,885,595 | +0.64(+13.06%) |
Apr 01, 2009 | 4.500 | 4.942 | 4.491 | 4.905 | 8,968,001 | +0.28(+5.98%) |
Mar 31, 2009 | 4.636 | 4.698 | 4.537 | 4.628 | 9,339,341 | +0.21(+4.67%) |
Mar 30, 2009 | 4.752 | 4.752 | 4.351 | 4.421 | 8,896,320 | -0.75(-14.54%) |
Mar 26, 2009 | 5.177 | 5.227 | 4.995 | 5.173 | 10,971,556 | +0.14(+2.79%) |
Mar 25, 2009 | 5.235 | 5.462 | 4.834 | 5.033 | 13,922,308 | -0.14(-2.72%) |
Mar 24, 2009 | 5.330 | 5.524 | 5.165 | 5.173 | 11,569,616 | -0.31(-5.72%) |
Mar 23, 2009 | 5.177 | 5.520 | 5.165 | 5.487 | 10,970,426 | +0.83(+17.84%) |
Mar 20, 2009 | 4.900 | 4.938 | 4.599 | 4.657 | 11,475,819 | -0.49(-9.51%) |
Mar 19, 2009 | 5.334 | 5.359 | 4.888 | 5.146 | 19,480,100 | +0.21(+4.31%) |
Mar 18, 2009 | 4.458 | 5.053 | 4.289 | 4.934 | 17,608,702 | +0.43(+9.44%) |
Mar 17, 2009 | 4.442 | 4.533 | 4.165 | 4.508 | 11,390,494 | +0.14(+3.22%) |
Mar 16, 2009 | 4.252 | 4.694 | 4.239 | 4.367 | 13,081,074 | +0.21(+5.07%) |
Mar 13, 2009 | 4.235 | 4.516 | 3.905 | 4.157 | 0 | +0.05(+1.21%) |
Mar 12, 2009 | 3.578 | 4.252 | 3.541 | 4.107 | 12,072,587 | +0.51(+14.25%) |
Mar 11, 2009 | 3.591 | 3.938 | 3.434 | 3.595 | 14,797,917 | +0.08(+2.35%) |
Mar 10, 2009 | 3.058 | 3.529 | 3.037 | 3.512 | 15,817,757 | +0.57(+19.21%) |
Mar 09, 2009 | 3.037 | 3.045 | 2.868 | 2.946 | 8,094,800 | -0.15(-4.81%) |
Mar 06, 2009 | 3.215 | 3.318 | 2.938 | 3.095 | 0 | -0.09(-2.85%) |
Mar 05, 2009 | 3.487 | 3.487 | 3.130 | 3.186 | 11,176,463 | -0.34(-9.61%) |
Mar 04, 2009 | 3.487 | 3.599 | 3.198 | 3.525 | 13,489,099 | -0.16(-4.27%) |