Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.513 | 7.992 | 7.496 | 7.872 | 13,162,453 | +0.44(+5.98%) |
May 28, 2009 | 8.026 | 8.128 | 7.291 | 7.428 | 19,297,270 | -0.45(-5.75%) |
May 27, 2009 | 8.128 | 8.581 | 7.863 | 7.881 | 13,423,598 | -0.21(-2.64%) |
May 26, 2009 | 7.590 | 8.201 | 7.590 | 8.094 | 9,853,122 | +0.39(+5.11%) |
May 22, 2009 | 7.838 | 7.932 | 7.581 | 7.701 | 6,660,355 | -0.12(-1.53%) |
May 21, 2009 | 8.086 | 8.167 | 7.658 | 7.821 | 10,477,745 | -0.43(-5.18%) |
May 20, 2009 | 8.684 | 8.923 | 8.163 | 8.248 | 14,196,399 | -0.26(-3.11%) |
May 19, 2009 | 8.111 | 8.718 | 8.111 | 8.513 | 17,844,142 | +0.15(+1.84%) |
May 18, 2009 | 7.940 | 8.419 | 7.710 | 8.359 | 14,769,490 | +0.68(+8.79%) |
May 15, 2009 | 7.812 | 8.146 | 7.616 | 7.684 | 11,151,733 | -0.15(-1.86%) |
May 14, 2009 | 7.727 | 8.103 | 7.462 | 7.829 | 14,293,828 | +0.12(+1.55%) |
May 13, 2009 | 7.949 | 7.992 | 7.658 | 7.710 | 14,290,275 | -0.39(-4.85%) |
May 12, 2009 | 8.453 | 8.667 | 7.915 | 8.103 | 12,699,073 | -0.30(-3.56%) |
May 11, 2009 | 8.402 | 8.727 | 8.171 | 8.402 | 12,799,167 | -0.15(-1.70%) |
May 08, 2009 | 8.633 | 8.752 | 8.111 | 8.547 | 17,958,436 | -0.46(-5.12%) |
May 07, 2009 | 9.120 | 9.188 | 8.039 | 9.009 | 31,398,940 | -0.21(-2.32%) |
May 06, 2009 | 10.04 | 10.45 | 9.103 | 9.222 | 26,534,496 | -1.33(-12.63%) |
May 05, 2009 | 10.91 | 11.36 | 10.09 | 10.56 | 18,202,916 | -0.97(-8.45%) |
May 04, 2009 | 11.44 | 11.53 | 11.32 | 11.53 | 12,489,658 | +0.97(+9.14%) |
May 01, 2009 | 11.10 | 11.32 | 10.40 | 10.56 | 10,044,890 | -0.59(-5.29%) |
Apr 30, 2009 | 11.27 | 11.43 | 10.87 | 11.15 | 14,587,303 | +0.06(+0.54%) |
Apr 29, 2009 | 11.12 | 11.46 | 10.81 | 11.09 | 9,996,572 | +0.14(+1.25%) |
Apr 28, 2009 | 10.80 | 11.25 | 10.55 | 10.96 | 10,754,608 | -0.03(-0.23%) |
Apr 27, 2009 | 10.85 | 11.74 | 10.67 | 10.98 | 15,499,512 | -0.12(-1.08%) |
Apr 24, 2009 | 10.38 | 11.23 | 10.15 | 11.10 | 15,237,989 | +0.84(+8.16%) |
Apr 23, 2009 | 10.30 | 10.63 | 9.624 | 10.27 | 10,504,890 | -0.01(-0.08%) |
Apr 22, 2009 | 10.09 | 10.75 | 9.778 | 10.27 | 12,110,824 | +0.13(+1.26%) |
Apr 21, 2009 | 9.428 | 10.18 | 9.197 | 10.15 | 11,004,188 | +0.66(+6.94%) |
Apr 20, 2009 | 10.20 | 10.37 | 9.351 | 9.487 | 9,388,235 | -1.06(-10.05%) |
Apr 17, 2009 | 9.932 | 10.78 | 9.923 | 10.55 | 12,127,001 | +0.63(+6.38%) |
Apr 16, 2009 | 9.650 | 10.12 | 9.188 | 9.915 | 11,421,252 | +0.38(+3.94%) |
Apr 15, 2009 | 8.718 | 9.838 | 8.718 | 9.539 | 15,080,272 | +0.73(+8.24%) |
Apr 14, 2009 | 9.188 | 9.359 | 8.693 | 8.812 | 6,986,247 | -0.35(-3.82%) |
Apr 13, 2009 | 8.975 | 9.265 | 8.693 | 9.163 | 5,963,725 | +0.07(+0.75%) |
Apr 09, 2009 | 8.684 | 9.180 | 8.547 | 9.094 | 9,805,600 | +0.73(+8.68%) |
Apr 08, 2009 | 9.376 | 9.376 | 7.966 | 8.368 | 19,105,378 | -0.35(-4.02%) |
Apr 07, 2009 | 9.154 | 9.197 | 8.547 | 8.718 | 8,941,750 | -0.69(-7.36%) |
Apr 06, 2009 | 9.658 | 9.881 | 9.094 | 9.411 | 15,265,116 | -0.44(-4.51%) |
Apr 03, 2009 | 9.282 | 9.915 | 9.052 | 9.855 | 11,842,819 | +0.46(+4.91%) |
Apr 02, 2009 | 8.966 | 9.530 | 8.966 | 9.393 | 14,441,290 | +0.74(+8.49%) |
Apr 01, 2009 | 7.992 | 8.778 | 7.940 | 8.658 | 12,528,382 | +0.37(+4.43%) |
Mar 31, 2009 | 8.838 | 8.838 | 8.103 | 8.291 | 13,348,246 | -0.32(-3.67%) |
Mar 30, 2009 | 8.932 | 8.932 | 8.436 | 8.607 | 11,955,021 | -0.74(-7.87%) |
Mar 26, 2009 | 8.735 | 9.436 | 8.735 | 9.342 | 14,464,810 | +0.74(+8.65%) |
Mar 25, 2009 | 8.291 | 9.291 | 8.103 | 8.599 | 22,124,582 | +0.47(+5.78%) |
Mar 24, 2009 | 8.248 | 8.624 | 8.094 | 8.128 | 13,945,681 | -0.32(-3.84%) |
Mar 23, 2009 | 7.966 | 8.470 | 7.923 | 8.453 | 13,432,602 | +1.30(+18.16%) |
Mar 20, 2009 | 7.624 | 7.633 | 7.060 | 7.154 | 13,754,915 | -0.84(-10.48%) |
Mar 19, 2009 | 7.906 | 8.291 | 7.530 | 7.992 | 16,046,261 | +0.24(+3.09%) |
Mar 18, 2009 | 7.197 | 8.034 | 6.624 | 7.752 | 18,100,622 | +0.56(+7.72%) |
Mar 17, 2009 | 7.094 | 80.13 | 6.496 | 7.197 | 14,150,439 | +0.33(+4.86%) |
Mar 16, 2009 | 7.368 | 7.436 | 6.821 | 6.863 | 10,115,775 | -0.39(-5.42%) |
Mar 13, 2009 | 7.402 | 7.410 | 6.795 | 7.257 | 0 | +0.07(+0.95%) |
Mar 12, 2009 | 6.692 | 7.257 | 6.513 | 7.188 | 10,150,587 | +0.34(+4.99%) |
Mar 11, 2009 | 6.846 | 7.043 | 6.658 | 6.846 | 7,133,804 | +0.09(+1.39%) |
Mar 10, 2009 | 5.983 | 6.812 | 5.983 | 6.752 | 15,583,918 | +0.86(+14.66%) |
Mar 09, 2009 | 5.701 | 6.368 | 5.658 | 5.889 | 10,166,537 | -0.03(-0.58%) |
Mar 06, 2009 | 6.069 | 6.205 | 5.744 | 5.923 | 0 | -0.07(-1.14%) |
Mar 05, 2009 | 6.325 | 6.393 | 5.915 | 5.992 | 14,546,632 | -0.59(-8.96%) |
Mar 04, 2009 | 6.385 | 6.744 | 6.197 | 6.581 | 14,035,012 | -0.30(-4.35%) |