Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.918 | 9.187 | 8.868 | 9.092 | 14,386,658 | +0.20(+2.21%) |
May 28, 2009 | 9.043 | 9.096 | 8.737 | 8.896 | 8,232,079 | -0.10(-1.16%) |
May 27, 2009 | 9.188 | 9.299 | 8.955 | 9.000 | 6,410,201 | -0.20(-2.23%) |
May 26, 2009 | 8.676 | 9.243 | 8.640 | 9.204 | 7,080,484 | +0.46(+5.29%) |
May 22, 2009 | 8.806 | 8.852 | 8.524 | 8.742 | 5,468,703 | +0.02(+0.18%) |
May 21, 2009 | 8.712 | 8.889 | 8.648 | 8.726 | 6,803,332 | -0.09(-1.07%) |
May 20, 2009 | 8.968 | 9.097 | 8.779 | 8.820 | 7,075,078 | -0.10(-1.13%) |
May 19, 2009 | 8.955 | 9.007 | 8.812 | 8.921 | 8,538,628 | -0.03(-0.36%) |
May 18, 2009 | 8.764 | 8.953 | 8.764 | 8.953 | 6,948,651 | +0.25(+2.87%) |
May 15, 2009 | 8.697 | 8.918 | 8.649 | 8.704 | 5,941,999 | +0.00(+0.04%) |
May 14, 2009 | 8.572 | 8.915 | 8.572 | 8.700 | 6,616,943 | +0.05(+0.61%) |
May 13, 2009 | 8.756 | 8.756 | 8.563 | 8.648 | 9,331,970 | -0.21(-2.37%) |
May 12, 2009 | 9.022 | 9.120 | 8.609 | 8.857 | 10,092,859 | -0.14(-1.55%) |
May 11, 2009 | 9.211 | 9.211 | 8.961 | 8.996 | 8,355,732 | -0.30(-3.19%) |
May 08, 2009 | 9.460 | 9.460 | 9.169 | 9.292 | 9,736,136 | -0.11(-1.16%) |
May 07, 2009 | 9.601 | 9.668 | 9.355 | 9.401 | 10,495,870 | -0.09(-0.98%) |
May 06, 2009 | 9.584 | 9.633 | 9.323 | 9.494 | 12,718,934 | -0.01(-0.10%) |
May 05, 2009 | 9.600 | 9.739 | 9.486 | 9.504 | 8,744,495 | -0.09(-0.98%) |
May 04, 2009 | 9.606 | 9.628 | 9.472 | 9.598 | 8,146,215 | +0.15(+1.57%) |
May 01, 2009 | 9.505 | 9.655 | 9.417 | 9.449 | 11,279,951 | -0.04(-0.37%) |
Apr 30, 2009 | 9.440 | 9.852 | 9.304 | 9.484 | 15,415,863 | +0.18(+1.98%) |
Apr 29, 2009 | 9.692 | 9.891 | 9.161 | 9.300 | 42,516,336 | -1.47(-13.61%) |
Apr 28, 2009 | 10.56 | 10.93 | 10.42 | 10.77 | 7,425,914 | +0.19(+1.78%) |
Apr 27, 2009 | 10.86 | 10.86 | 10.50 | 10.58 | 11,061,391 | -0.45(-4.09%) |
Apr 24, 2009 | 10.88 | 11.16 | 10.80 | 11.03 | 5,966,689 | +0.24(+2.19%) |
Apr 23, 2009 | 10.91 | 11.04 | 10.63 | 10.79 | 6,764,218 | -0.12(-1.06%) |
Apr 22, 2009 | 10.56 | 11.12 | 10.53 | 10.91 | 7,138,670 | +0.28(+2.65%) |
Apr 21, 2009 | 10.26 | 10.69 | 10.09 | 10.63 | 7,699,754 | +0.41(+4.01%) |
Apr 20, 2009 | 10.39 | 10.40 | 10.11 | 10.22 | 5,586,494 | -0.40(-3.78%) |
Apr 17, 2009 | 10.43 | 10.68 | 10.38 | 10.62 | 4,854,232 | +0.16(+1.53%) |
Apr 16, 2009 | 10.19 | 10.54 | 10.18 | 10.46 | 5,309,936 | +0.25(+2.45%) |
Apr 15, 2009 | 10.22 | 10.34 | 10.07 | 10.21 | 4,445,204 | -0.08(-0.81%) |
Apr 14, 2009 | 10.42 | 10.54 | 10.22 | 10.29 | 4,117,552 | -0.26(-2.44%) |
Apr 13, 2009 | 10.51 | 10.60 | 10.43 | 10.55 | 4,748,077 | -0.02(-0.21%) |
Apr 09, 2009 | 10.26 | 10.57 | 10.18 | 10.57 | 4,898,289 | +0.52(+5.21%) |
Apr 08, 2009 | 9.936 | 10.06 | 9.809 | 10.05 | 5,175,228 | +0.21(+2.15%) |
Apr 07, 2009 | 9.985 | 10.03 | 9.654 | 9.836 | 6,964,411 | -0.29(-2.83%) |
Apr 06, 2009 | 10.22 | 10.27 | 9.915 | 10.12 | 8,585,253 | -0.18(-1.72%) |
Apr 03, 2009 | 9.849 | 10.30 | 9.806 | 10.30 | 9,661,252 | +0.48(+4.85%) |
Apr 02, 2009 | 9.524 | 9.931 | 9.440 | 9.824 | 11,006,573 | +0.45(+4.76%) |
Apr 01, 2009 | 9.043 | 9.414 | 8.961 | 9.377 | 6,032,612 | +0.24(+2.61%) |
Mar 31, 2009 | 9.196 | 9.246 | 9.001 | 9.139 | 5,760,603 | -0.01(-0.16%) |
Mar 30, 2009 | 9.179 | 9.262 | 9.027 | 9.153 | 5,566,116 | -0.30(-3.18%) |
Mar 26, 2009 | 9.486 | 9.536 | 9.372 | 9.454 | 17,155,114 | +0.12(+1.27%) |
Mar 25, 2009 | 9.348 | 9.515 | 9.076 | 9.336 | 9,713,589 | +0.04(+0.38%) |
Mar 24, 2009 | 9.323 | 9.537 | 9.270 | 9.300 | 8,577,748 | -0.12(-1.32%) |
Mar 23, 2009 | 9.124 | 9.425 | 9.105 | 9.425 | 5,720,065 | +0.54(+6.09%) |
Mar 20, 2009 | 9.171 | 9.235 | 8.800 | 8.884 | 9,520,845 | -0.14(-1.51%) |
Mar 19, 2009 | 9.000 | 9.209 | 8.969 | 9.021 | 7,439,219 | +0.01(+0.12%) |
Mar 18, 2009 | 8.678 | 9.132 | 8.591 | 9.010 | 10,110,251 | +0.34(+3.94%) |
Mar 17, 2009 | 8.382 | 8.668 | 8.377 | 8.668 | 7,605,023 | +0.30(+3.62%) |
Mar 16, 2009 | 8.654 | 8.699 | 8.359 | 8.366 | 7,022,372 | -0.21(-2.44%) |
Mar 13, 2009 | 8.511 | 8.633 | 8.388 | 8.575 | 0 | +0.07(+0.87%) |
Mar 12, 2009 | 8.119 | 8.548 | 8.091 | 8.502 | 6,389,366 | +0.37(+4.61%) |
Mar 11, 2009 | 8.140 | 8.270 | 8.057 | 8.127 | 5,759,597 | +0.03(+0.42%) |
Mar 10, 2009 | 7.753 | 8.105 | 7.727 | 8.094 | 8,332,823 | +0.41(+5.35%) |
Mar 09, 2009 | 7.550 | 7.747 | 7.548 | 7.683 | 11,457,478 | +0.06(+0.76%) |
Mar 06, 2009 | 7.743 | 7.825 | 7.371 | 7.625 | 0 | -0.07(-0.87%) |
Mar 05, 2009 | 7.743 | 7.975 | 7.612 | 7.692 | 9,204,967 | -0.20(-2.59%) |
Mar 04, 2009 | 7.777 | 8.020 | 7.619 | 7.897 | 7,572,627 | -0.02(-0.20%) |