Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.861 | 8.982 | 8.698 | 8.958 | 6,787,380 | +0.18(+2.07%) |
May 28, 2009 | 8.994 | 9.103 | 8.529 | 8.777 | 9,237,325 | +0.11(+1.26%) |
May 27, 2009 | 8.402 | 9.218 | 8.172 | 8.668 | 16,454,847 | -0.09(-1.04%) |
May 26, 2009 | 8.105 | 8.777 | 8.069 | 8.758 | 10,852,813 | +0.54(+6.55%) |
May 22, 2009 | 8.329 | 8.468 | 8.027 | 8.220 | 5,693,305 | +0.00(+0.00%) |
May 21, 2009 | 8.365 | 8.529 | 8.087 | 8.220 | 6,276,883 | -0.24(-2.86%) |
May 20, 2009 | 8.644 | 9.091 | 8.420 | 8.462 | 8,254,114 | -0.13(-1.48%) |
May 19, 2009 | 8.559 | 8.795 | 8.444 | 8.589 | 7,781,389 | -0.04(-0.42%) |
May 18, 2009 | 8.450 | 8.686 | 8.432 | 8.625 | 6,786,480 | +0.25(+2.96%) |
May 15, 2009 | 8.402 | 8.625 | 8.256 | 8.377 | 7,961,225 | -0.08(-1.00%) |
May 14, 2009 | 8.583 | 8.777 | 8.293 | 8.462 | 8,294,875 | +0.08(+0.94%) |
May 13, 2009 | 8.656 | 8.656 | 8.293 | 8.383 | 7,715,276 | -0.45(-5.13%) |
May 12, 2009 | 9.297 | 9.375 | 8.631 | 8.837 | 10,486,364 | -0.15(-1.62%) |
May 11, 2009 | 9.158 | 9.158 | 8.583 | 8.982 | 15,313,662 | +0.44(+5.10%) |
May 08, 2009 | 8.529 | 8.574 | 7.936 | 8.547 | 16,496,036 | -0.96(-10.06%) |
May 07, 2009 | 9.611 | 9.678 | 8.293 | 9.502 | 24,040,436 | +0.11(+1.16%) |
May 06, 2009 | 9.787 | 9.980 | 9.285 | 9.394 | 15,600,269 | +0.02(+0.19%) |
May 05, 2009 | 9.043 | 9.436 | 9.013 | 9.375 | 10,960,737 | +0.33(+3.68%) |
May 04, 2009 | 8.934 | 9.164 | 8.795 | 9.043 | 10,739,695 | +0.29(+3.32%) |
May 01, 2009 | 9.055 | 9.055 | 8.680 | 8.752 | 10,387,753 | -0.21(-2.36%) |
Apr 30, 2009 | 8.964 | 9.236 | 8.886 | 8.964 | 13,690,158 | +0.13(+1.51%) |
Apr 29, 2009 | 9.164 | 9.369 | 8.758 | 8.831 | 12,204,724 | -0.21(-2.34%) |
Apr 28, 2009 | 9.055 | 9.369 | 8.910 | 9.043 | 7,999,414 | -0.13(-1.45%) |
Apr 27, 2009 | 9.248 | 9.412 | 8.994 | 9.176 | 5,522,466 | -0.26(-2.76%) |
Apr 24, 2009 | 9.152 | 9.527 | 8.994 | 9.436 | 7,996,706 | +0.36(+3.93%) |
Apr 23, 2009 | 9.254 | 9.394 | 8.680 | 9.079 | 9,001,895 | -0.15(-1.64%) |
Apr 22, 2009 | 8.952 | 9.696 | 8.837 | 9.230 | 15,619,223 | +0.11(+1.26%) |
Apr 21, 2009 | 8.716 | 9.242 | 8.619 | 9.115 | 8,386,870 | +0.39(+4.44%) |
Apr 20, 2009 | 9.013 | 9.067 | 8.613 | 8.728 | 9,892,671 | -0.56(-6.05%) |
Apr 17, 2009 | 8.771 | 9.351 | 8.734 | 9.291 | 12,632,397 | +0.46(+5.21%) |
Apr 16, 2009 | 8.323 | 8.867 | 8.323 | 8.831 | 10,513,187 | +0.53(+6.34%) |
Apr 15, 2009 | 8.293 | 8.456 | 8.075 | 8.305 | 6,859,984 | +0.05(+0.59%) |
Apr 14, 2009 | 8.238 | 8.402 | 8.129 | 8.256 | 9,649,274 | -0.25(-2.92%) |
Apr 13, 2009 | 8.335 | 8.553 | 8.178 | 8.504 | 9,669,867 | +0.05(+0.57%) |
Apr 09, 2009 | 7.966 | 8.468 | 7.918 | 8.456 | 14,575,991 | +0.89(+11.75%) |
Apr 08, 2009 | 7.289 | 7.712 | 7.077 | 7.567 | 9,697,465 | +0.31(+4.25%) |
Apr 07, 2009 | 7.658 | 7.658 | 7.113 | 7.258 | 11,464,696 | -0.43(-5.59%) |
Apr 06, 2009 | 7.803 | 7.900 | 7.519 | 7.688 | 7,176,163 | -0.22(-2.83%) |
Apr 03, 2009 | 7.942 | 8.105 | 7.767 | 7.912 | 11,660,458 | -0.11(-1.36%) |
Apr 02, 2009 | 7.869 | 8.299 | 7.797 | 8.021 | 13,512,842 | +0.39(+5.15%) |
Apr 01, 2009 | 7.222 | 7.700 | 7.107 | 7.627 | 10,628,643 | +0.22(+3.02%) |
Mar 31, 2009 | 7.519 | 7.555 | 7.059 | 7.404 | 11,601,391 | -0.05(-0.65%) |
Mar 30, 2009 | 7.555 | 7.585 | 7.307 | 7.452 | 7,181,178 | -0.31(-3.98%) |
Mar 26, 2009 | 7.210 | 7.803 | 7.210 | 7.760 | 14,803,412 | +0.53(+7.27%) |
Mar 25, 2009 | 7.131 | 7.391 | 6.793 | 7.234 | 14,237,084 | +0.07(+1.01%) |
Mar 24, 2009 | 7.077 | 7.331 | 7.023 | 7.162 | 10,216,543 | -0.02(-0.25%) |
Mar 23, 2009 | 6.956 | 7.186 | 6.950 | 7.180 | 11,122,020 | +0.53(+8.01%) |
Mar 20, 2009 | 6.714 | 6.896 | 6.502 | 6.647 | 7,194,323 | -0.16(-2.31%) |
Mar 19, 2009 | 6.962 | 7.035 | 6.690 | 6.805 | 13,082,295 | -0.06(-0.85%) |
Mar 18, 2009 | 6.436 | 7.010 | 6.345 | 6.863 | 12,762,921 | +0.37(+5.65%) |
Mar 17, 2009 | 6.260 | 6.508 | 6.212 | 6.496 | 6,445,636 | +0.23(+3.67%) |
Mar 16, 2009 | 6.309 | 6.490 | 6.224 | 6.266 | 9,067,121 | +0.01(+0.19%) |
Mar 13, 2009 | 6.115 | 6.309 | 5.885 | 6.254 | 0 | +0.21(+3.50%) |
Mar 12, 2009 | 5.831 | 6.097 | 5.619 | 6.043 | 16,434,183 | +0.18(+3.10%) |
Mar 11, 2009 | 5.746 | 6.218 | 5.553 | 5.861 | 19,652,882 | +0.07(+1.25%) |
Mar 10, 2009 | 5.432 | 5.849 | 5.317 | 5.789 | 11,144,308 | +0.48(+9.12%) |
Mar 09, 2009 | 5.383 | 5.559 | 5.256 | 5.305 | 6,499,915 | -0.08(-1.57%) |
Mar 06, 2009 | 5.504 | 5.668 | 5.196 | 5.389 | 0 | -0.13(-2.41%) |
Mar 05, 2009 | 5.867 | 6.006 | 5.468 | 5.522 | 16,900,900 | -0.49(-8.15%) |
Mar 04, 2009 | 5.922 | 6.103 | 5.807 | 6.012 | 9,627,501 | +0.39(+6.88%) |