Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.454 | 9.523 | 9.369 | 9.523 | 1,750,378 | +0.08(+0.87%) |
May 28, 2009 | 9.392 | 9.454 | 9.229 | 9.441 | 1,752,642 | +0.14(+1.46%) |
May 27, 2009 | 9.358 | 9.511 | 9.293 | 9.305 | 2,861,524 | -0.07(-0.74%) |
May 26, 2009 | 9.001 | 9.383 | 8.988 | 9.374 | 2,928,165 | +0.33(+3.68%) |
May 22, 2009 | 9.131 | 9.173 | 8.984 | 9.041 | 1,495,009 | -0.06(-0.69%) |
May 21, 2009 | 9.175 | 9.206 | 9.003 | 9.104 | 2,428,978 | -0.13(-1.43%) |
May 20, 2009 | 9.338 | 9.443 | 9.213 | 9.235 | 1,488,249 | -0.07(-0.74%) |
May 19, 2009 | 9.215 | 9.403 | 9.173 | 9.305 | 1,991,519 | +0.07(+0.80%) |
May 18, 2009 | 9.048 | 9.231 | 9.026 | 9.231 | 1,283,387 | +0.24(+2.63%) |
May 15, 2009 | 8.986 | 9.110 | 8.961 | 8.994 | 1,345,468 | +0.01(+0.07%) |
May 14, 2009 | 8.896 | 9.055 | 8.874 | 8.988 | 1,963,937 | +0.12(+1.35%) |
May 13, 2009 | 9.003 | 9.021 | 8.849 | 8.868 | 2,819,480 | -0.21(-2.33%) |
May 12, 2009 | 9.204 | 9.226 | 8.992 | 9.079 | 2,256,271 | -0.06(-0.66%) |
May 11, 2009 | 9.035 | 9.251 | 8.997 | 9.139 | 4,861,525 | +0.00(+0.05%) |
May 08, 2009 | 9.238 | 9.262 | 9.017 | 9.135 | 4,148,116 | -0.04(-0.41%) |
May 07, 2009 | 9.541 | 9.545 | 9.081 | 9.173 | 4,832,486 | -0.30(-3.18%) |
May 06, 2009 | 9.541 | 9.561 | 9.329 | 9.474 | 5,048,416 | -0.00(-0.02%) |
May 05, 2009 | 9.490 | 9.496 | 9.380 | 9.476 | 2,146,156 | -0.02(-0.21%) |
May 04, 2009 | 9.418 | 9.510 | 9.369 | 9.496 | 2,959,042 | +0.16(+1.67%) |
May 01, 2009 | 9.289 | 9.351 | 9.180 | 9.340 | 1,846,300 | +0.06(+0.62%) |
Apr 30, 2009 | 9.345 | 9.490 | 9.222 | 9.282 | 3,622,266 | +0.06(+0.63%) |
Apr 29, 2009 | 9.108 | 9.336 | 9.090 | 9.224 | 3,405,215 | +0.19(+2.05%) |
Apr 28, 2009 | 9.046 | 9.139 | 8.986 | 9.039 | 2,525,434 | -0.07(-0.76%) |
Apr 27, 2009 | 9.070 | 9.247 | 9.048 | 9.109 | 3,143,359 | -0.05(-0.51%) |
Apr 24, 2009 | 9.055 | 9.218 | 8.977 | 9.155 | 3,525,398 | +0.20(+2.27%) |
Apr 23, 2009 | 9.001 | 9.001 | 8.778 | 8.952 | 3,724,352 | +0.02(+0.25%) |
Apr 22, 2009 | 8.827 | 9.122 | 8.805 | 8.930 | 4,035,218 | +0.03(+0.30%) |
Apr 21, 2009 | 8.702 | 8.914 | 8.700 | 8.903 | 1,737,786 | +0.13(+1.47%) |
Apr 20, 2009 | 8.854 | 8.896 | 8.725 | 8.774 | 2,521,161 | -0.27(-2.96%) |
Apr 17, 2009 | 9.055 | 9.088 | 8.934 | 9.041 | 2,960,996 | +0.00(+0.02%) |
Apr 16, 2009 | 8.883 | 9.097 | 8.829 | 9.039 | 2,662,938 | +0.26(+2.95%) |
Apr 15, 2009 | 8.742 | 8.785 | 8.632 | 8.780 | 1,662,973 | -0.03(-0.35%) |
Apr 14, 2009 | 8.858 | 8.922 | 8.760 | 8.812 | 1,688,821 | -0.10(-1.18%) |
Apr 13, 2009 | 8.943 | 8.963 | 8.805 | 8.916 | 2,189,917 | -0.01(-0.10%) |
Apr 09, 2009 | 8.856 | 8.992 | 8.825 | 8.925 | 2,647,253 | +0.23(+2.67%) |
Apr 08, 2009 | 8.609 | 8.758 | 8.568 | 8.693 | 1,899,282 | +0.18(+2.10%) |
Apr 07, 2009 | 8.624 | 8.658 | 8.484 | 8.515 | 2,074,800 | -0.24(-2.78%) |
Apr 06, 2009 | 8.729 | 8.767 | 8.588 | 8.758 | 2,192,598 | -0.10(-1.16%) |
Apr 03, 2009 | 8.722 | 8.870 | 8.684 | 8.861 | 3,784,694 | +0.15(+1.69%) |
Apr 02, 2009 | 8.626 | 8.899 | 8.604 | 8.713 | 3,866,231 | +0.27(+3.20%) |
Apr 01, 2009 | 8.165 | 8.493 | 8.133 | 8.443 | 3,342,690 | +0.18(+2.21%) |
Mar 31, 2009 | 8.205 | 8.430 | 8.198 | 8.261 | 4,250,848 | +0.13(+1.62%) |
Mar 30, 2009 | 8.187 | 8.200 | 8.008 | 8.129 | 2,311,176 | -0.43(-5.03%) |
Mar 26, 2009 | 8.377 | 8.575 | 8.363 | 8.559 | 3,638,341 | +0.28(+3.34%) |
Mar 25, 2009 | 8.330 | 8.446 | 8.078 | 8.283 | 5,473,780 | +0.02(+0.19%) |
Mar 24, 2009 | 8.319 | 8.403 | 8.240 | 8.267 | 2,574,394 | -0.11(-1.28%) |
Mar 23, 2009 | 8.180 | 8.385 | 8.167 | 8.374 | 1,897,699 | +0.46(+5.78%) |
Mar 20, 2009 | 8.071 | 8.174 | 7.852 | 7.917 | 1,984,001 | -0.15(-1.88%) |
Mar 19, 2009 | 8.142 | 8.160 | 8.008 | 8.069 | 2,843,055 | +0.05(+0.61%) |
Mar 18, 2009 | 7.846 | 8.145 | 7.834 | 8.020 | 3,130,924 | +0.15(+1.87%) |
Mar 17, 2009 | 7.656 | 7.879 | 7.618 | 7.872 | 1,879,602 | +0.26(+3.40%) |
Mar 16, 2009 | 7.792 | 7.803 | 7.594 | 7.614 | 2,611,516 | -0.12(-1.53%) |
Mar 13, 2009 | 7.752 | 7.772 | 7.620 | 7.732 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.553 | 7.761 | 7.455 | 7.743 | 3,289,955 | +0.22(+2.91%) |
Mar 11, 2009 | 7.442 | 7.602 | 7.350 | 7.524 | 4,093,198 | +0.19(+2.55%) |
Mar 10, 2009 | 7.022 | 7.364 | 6.993 | 7.337 | 2,601,165 | +0.46(+6.61%) |
Mar 09, 2009 | 6.969 | 7.161 | 6.848 | 6.882 | 3,385,348 | -0.19(-2.71%) |
Mar 06, 2009 | 7.141 | 7.223 | 6.889 | 7.074 | 0 | -0.06(-0.81%) |
Mar 05, 2009 | 7.239 | 7.337 | 7.125 | 7.132 | 1,993,366 | -0.21(-2.92%) |
Mar 04, 2009 | 7.254 | 7.457 | 7.246 | 7.346 | 1,204,015 | +0.18(+2.49%) |