Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.531 | 9.531 | 8.601 | 9.089 | 2,333,135 | -0.40(-4.25%) |
May 28, 2009 | 9.136 | 9.493 | 9.108 | 9.493 | 1,946,670 | +0.44(+4.88%) |
May 27, 2009 | 9.005 | 9.371 | 8.939 | 9.052 | 1,436,017 | +0.17(+1.90%) |
May 26, 2009 | 8.826 | 8.967 | 8.595 | 8.883 | 1,627,797 | -0.14(-1.56%) |
May 22, 2009 | 9.089 | 9.089 | 8.564 | 9.024 | 1,495,640 | +0.06(+0.63%) |
May 21, 2009 | 8.507 | 9.014 | 8.451 | 8.967 | 3,315,393 | +0.60(+7.18%) |
May 20, 2009 | 9.202 | 9.202 | 8.357 | 8.366 | 5,826,302 | -0.08(-1.00%) |
May 19, 2009 | 8.798 | 8.920 | 8.357 | 8.451 | 2,791,117 | -0.07(-0.77%) |
May 18, 2009 | 7.953 | 9.146 | 7.775 | 8.517 | 8,105,724 | +1.38(+19.34%) |
May 15, 2009 | 7.042 | 7.287 | 6.817 | 7.136 | 1,050,558 | +0.11(+1.60%) |
May 14, 2009 | 6.686 | 7.042 | 6.629 | 7.024 | 995,050 | +0.29(+4.32%) |
May 13, 2009 | 7.296 | 7.296 | 6.573 | 6.733 | 1,889,578 | -0.63(-8.55%) |
May 12, 2009 | 7.202 | 7.390 | 7.005 | 7.362 | 1,767,359 | +0.07(+0.90%) |
May 11, 2009 | 7.324 | 7.362 | 6.967 | 7.296 | 1,295,393 | -0.07(-0.89%) |
May 08, 2009 | 7.427 | 7.981 | 7.193 | 7.362 | 2,416,204 | +0.25(+3.57%) |
May 07, 2009 | 7.456 | 7.484 | 7.071 | 7.108 | 1,422,658 | -0.11(-1.56%) |
May 06, 2009 | 7.503 | 7.503 | 7.052 | 7.221 | 1,409,240 | -0.12(-1.66%) |
May 05, 2009 | 7.380 | 7.512 | 7.042 | 7.343 | 1,518,056 | -0.04(-0.51%) |
May 04, 2009 | 7.371 | 7.380 | 7.146 | 7.380 | 2,074,710 | +0.39(+5.65%) |
May 01, 2009 | 7.352 | 7.418 | 6.808 | 6.986 | 1,364,425 | -0.25(-3.50%) |
Apr 30, 2009 | 7.315 | 7.493 | 7.089 | 7.240 | 1,670,759 | +0.08(+1.18%) |
Apr 29, 2009 | 6.902 | 7.221 | 6.902 | 7.155 | 1,675,175 | +0.30(+4.38%) |
Apr 28, 2009 | 6.779 | 6.949 | 6.742 | 6.855 | 1,344,209 | -0.09(-1.35%) |
Apr 27, 2009 | 7.127 | 7.127 | 6.789 | 6.949 | 1,157,866 | -0.18(-2.50%) |
Apr 24, 2009 | 7.324 | 7.324 | 6.845 | 7.127 | 3,314,910 | +0.35(+5.12%) |
Apr 23, 2009 | 6.845 | 6.902 | 6.629 | 6.779 | 925,837 | +0.16(+2.41%) |
Apr 22, 2009 | 6.911 | 6.911 | 6.517 | 6.620 | 1,391,272 | +0.11(+1.73%) |
Apr 21, 2009 | 6.235 | 6.582 | 6.150 | 6.507 | 1,333,906 | +0.07(+1.02%) |
Apr 20, 2009 | 6.620 | 6.714 | 6.291 | 6.441 | 1,966,833 | -0.34(-4.99%) |
Apr 17, 2009 | 7.071 | 7.080 | 6.667 | 6.779 | 2,242,381 | -0.35(-4.87%) |
Apr 16, 2009 | 7.305 | 7.380 | 7.061 | 7.127 | 1,964,891 | -0.21(-2.82%) |
Apr 15, 2009 | 7.118 | 7.493 | 7.099 | 7.334 | 2,285,623 | +0.42(+6.11%) |
Apr 14, 2009 | 7.503 | 7.503 | 6.620 | 6.911 | 2,807,725 | -0.34(-4.66%) |
Apr 13, 2009 | 7.521 | 7.559 | 6.949 | 7.249 | 2,532,495 | +0.08(+1.05%) |
Apr 09, 2009 | 6.535 | 7.794 | 6.526 | 7.174 | 4,423,642 | +0.94(+15.06%) |
Apr 08, 2009 | 5.531 | 6.329 | 5.493 | 6.235 | 1,874,095 | +0.74(+13.50%) |
Apr 07, 2009 | 5.380 | 5.578 | 5.352 | 5.493 | 721,138 | -0.14(-2.50%) |
Apr 06, 2009 | 5.643 | 5.747 | 5.437 | 5.634 | 998,321 | -0.06(-0.99%) |
Apr 03, 2009 | 5.728 | 5.728 | 5.399 | 5.690 | 1,549,326 | +0.00(+0.00%) |
Apr 02, 2009 | 5.380 | 5.775 | 5.324 | 5.690 | 2,193,508 | +0.66(+13.06%) |
Apr 01, 2009 | 4.620 | 5.033 | 4.535 | 5.033 | 1,075,252 | +0.40(+8.72%) |
Mar 31, 2009 | 4.460 | 4.836 | 4.319 | 4.629 | 1,395,342 | +0.36(+8.35%) |
Mar 30, 2009 | 4.554 | 4.592 | 4.113 | 4.272 | 1,332,075 | -0.09(-2.15%) |
Mar 26, 2009 | 4.348 | 4.517 | 4.319 | 4.366 | 1,837,167 | +0.06(+1.31%) |
Mar 25, 2009 | 4.620 | 4.620 | 4.207 | 4.310 | 1,733,496 | -0.28(-6.14%) |
Mar 24, 2009 | 4.817 | 4.883 | 4.460 | 4.592 | 1,883,090 | -0.20(-4.12%) |
Mar 23, 2009 | 4.762 | 4.836 | 4.695 | 4.789 | 1,946,023 | +0.56(+13.33%) |
Mar 20, 2009 | 3.991 | 4.348 | 3.981 | 4.225 | 1,344,075 | +0.14(+3.45%) |
Mar 19, 2009 | 4.169 | 4.263 | 3.944 | 4.085 | 1,136,930 | -0.08(-2.03%) |
Mar 18, 2009 | 4.056 | 4.169 | 3.812 | 4.169 | 1,596,585 | +0.13(+3.26%) |
Mar 17, 2009 | 3.859 | 4.038 | 3.709 | 4.038 | 815,464 | +0.46(+12.86%) |
Mar 16, 2009 | 3.916 | 3.963 | 3.578 | 3.578 | 655,597 | -0.14(-3.79%) |
Mar 13, 2009 | 3.662 | 3.850 | 3.624 | 3.718 | 0 | +0.08(+2.33%) |
Mar 12, 2009 | 3.437 | 3.653 | 3.343 | 3.634 | 626,717 | +0.35(+10.57%) |
Mar 11, 2009 | 3.371 | 3.511 | 3.286 | 3.286 | 704,274 | -0.09(-2.78%) |
Mar 10, 2009 | 3.193 | 3.399 | 3.164 | 3.380 | 723,636 | +0.37(+12.15%) |
Mar 09, 2009 | 3.240 | 3.380 | 3.014 | 3.014 | 503,949 | -0.21(-6.41%) |
Mar 06, 2009 | 3.305 | 3.305 | 3.042 | 3.221 | 0 | +0.09(+2.94%) |
Mar 05, 2009 | 3.193 | 3.324 | 3.071 | 3.129 | 557,103 | -0.22(-6.67%) |
Mar 04, 2009 | 3.183 | 3.352 | 3.146 | 3.352 | 492,551 | +0.35(+11.56%) |