Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.139 | 9.304 | 8.868 | 9.239 | 2,207,161 | +0.29(+3.27%) |
May 28, 2009 | 8.797 | 9.025 | 8.304 | 8.947 | 3,737,412 | +0.21(+2.45%) |
May 27, 2009 | 8.732 | 9.154 | 8.547 | 8.732 | 3,147,021 | -0.03(-0.33%) |
May 26, 2009 | 8.204 | 8.911 | 8.104 | 8.761 | 1,321,049 | +0.49(+5.96%) |
May 22, 2009 | 8.168 | 8.418 | 7.854 | 8.268 | 1,541,500 | +0.13(+1.58%) |
May 21, 2009 | 8.461 | 8.654 | 7.947 | 8.140 | 2,757,067 | -0.43(-5.00%) |
May 20, 2009 | 9.025 | 9.339 | 8.561 | 8.568 | 2,582,114 | -0.39(-4.31%) |
May 19, 2009 | 8.911 | 9.154 | 8.647 | 8.954 | 2,299,323 | +0.14(+1.54%) |
May 18, 2009 | 8.732 | 9.011 | 8.611 | 8.818 | 2,510,266 | +0.22(+2.57%) |
May 15, 2009 | 8.590 | 9.054 | 8.440 | 8.597 | 2,198,846 | -0.03(-0.33%) |
May 14, 2009 | 8.283 | 8.875 | 8.125 | 8.625 | 2,738,344 | +0.36(+4.32%) |
May 13, 2009 | 8.668 | 8.797 | 8.140 | 8.268 | 3,054,931 | -0.14(-1.70%) |
May 12, 2009 | 8.718 | 8.854 | 8.125 | 8.411 | 2,510,644 | -0.29(-3.28%) |
May 11, 2009 | 8.740 | 8.911 | 8.454 | 8.697 | 4,001,784 | -0.84(-8.83%) |
May 08, 2009 | 9.389 | 9.775 | 8.911 | 9.539 | 2,200,169 | +0.36(+3.89%) |
May 07, 2009 | 10.01 | 10.20 | 9.104 | 9.182 | 3,163,800 | -0.69(-6.95%) |
May 06, 2009 | 10.25 | 10.53 | 9.518 | 9.868 | 2,748,482 | -0.13(-1.29%) |
May 05, 2009 | 10.35 | 10.65 | 9.968 | 9.996 | 2,079,830 | -0.39(-3.78%) |
May 04, 2009 | 9.382 | 10.43 | 9.382 | 10.39 | 3,932,287 | +1.03(+10.98%) |
May 01, 2009 | 9.882 | 9.918 | 9.282 | 9.361 | 2,433,819 | -0.64(-6.36%) |
Apr 30, 2009 | 9.718 | 10.42 | 9.589 | 9.996 | 2,936,628 | +0.50(+5.26%) |
Apr 29, 2009 | 9.611 | 9.882 | 9.325 | 9.496 | 2,214,509 | +0.01(+0.08%) |
Apr 28, 2009 | 9.282 | 9.782 | 9.104 | 9.489 | 2,085,244 | +0.07(+0.76%) |
Apr 27, 2009 | 9.653 | 10.25 | 9.261 | 9.418 | 3,741,977 | -0.54(-5.38%) |
Apr 24, 2009 | 9.575 | 10.07 | 9.311 | 9.953 | 3,141,381 | +0.49(+5.21%) |
Apr 23, 2009 | 9.846 | 9.989 | 9.018 | 9.461 | 3,204,036 | -0.27(-2.79%) |
Apr 22, 2009 | 8.997 | 10.31 | 8.847 | 9.732 | 4,561,146 | +0.55(+5.99%) |
Apr 21, 2009 | 8.768 | 9.304 | 8.768 | 9.182 | 2,759,154 | +0.33(+3.71%) |
Apr 20, 2009 | 9.539 | 9.625 | 8.725 | 8.854 | 2,739,613 | -0.98(-9.95%) |
Apr 17, 2009 | 9.275 | 9.950 | 8.918 | 9.832 | 4,304,322 | +0.61(+6.58%) |
Apr 16, 2009 | 8.561 | 9.382 | 8.425 | 9.225 | 3,438,974 | +0.67(+7.85%) |
Apr 15, 2009 | 8.247 | 8.740 | 8.118 | 8.554 | 2,871,943 | +0.28(+3.37%) |
Apr 14, 2009 | 8.547 | 8.597 | 8.275 | 8.275 | 2,717,717 | -0.39(-4.53%) |
Apr 13, 2009 | 8.725 | 8.832 | 8.433 | 8.668 | 2,526,959 | -0.19(-2.18%) |
Apr 09, 2009 | 7.654 | 8.961 | 7.654 | 8.861 | 5,791,563 | +1.44(+19.44%) |
Apr 08, 2009 | 7.340 | 7.797 | 7.333 | 7.419 | 2,115,783 | +0.16(+2.16%) |
Apr 07, 2009 | 7.583 | 7.611 | 7.183 | 7.262 | 2,767,039 | -0.49(-6.35%) |
Apr 06, 2009 | 8.054 | 8.075 | 7.544 | 7.754 | 5,430,795 | -0.39(-4.82%) |
Apr 03, 2009 | 7.876 | 8.211 | 7.797 | 8.147 | 2,070,560 | +0.29(+3.73%) |
Apr 02, 2009 | 7.661 | 8.161 | 7.661 | 7.854 | 3,475,149 | +0.40(+5.36%) |
Apr 01, 2009 | 7.040 | 7.604 | 6.976 | 7.454 | 2,688,590 | +0.26(+3.57%) |
Mar 31, 2009 | 7.311 | 7.383 | 6.947 | 7.197 | 2,456,879 | +0.01(+0.10%) |
Mar 30, 2009 | 7.569 | 7.569 | 6.926 | 7.190 | 2,980,272 | -0.79(-9.85%) |
Mar 26, 2009 | 7.733 | 8.104 | 7.697 | 7.976 | 3,972,905 | +0.28(+3.62%) |
Mar 25, 2009 | 7.701 | 8.233 | 7.383 | 7.697 | 4,993,494 | -0.29(-3.66%) |
Mar 24, 2009 | 7.804 | 8.825 | 7.804 | 7.990 | 9,300,816 | +0.00(+0.00%) |
Mar 23, 2009 | 7.383 | 7.990 | 7.347 | 7.990 | 5,989,850 | +0.46(+6.07%) |
Mar 20, 2009 | 7.426 | 7.604 | 7.204 | 7.533 | 9,986,974 | +0.39(+5.50%) |
Mar 19, 2009 | 7.447 | 7.447 | 7.097 | 7.140 | 3,111,969 | -0.11(-1.48%) |
Mar 18, 2009 | 6.676 | 7.361 | 6.633 | 7.247 | 3,727,160 | +0.54(+8.09%) |
Mar 17, 2009 | 6.348 | 6.705 | 6.305 | 6.705 | 1,944,300 | +0.34(+5.39%) |
Mar 16, 2009 | 6.669 | 6.769 | 6.326 | 6.362 | 2,351,577 | -0.19(-2.84%) |
Mar 13, 2009 | 6.997 | 6.997 | 6.540 | 6.548 | 0 | -0.63(-8.76%) |
Mar 12, 2009 | 6.512 | 7.204 | 6.398 | 7.176 | 4,470,596 | +0.54(+8.06%) |
Mar 11, 2009 | 6.276 | 6.747 | 6.126 | 6.640 | 4,017,971 | +0.54(+8.90%) |
Mar 10, 2009 | 5.548 | 6.176 | 5.541 | 6.098 | 2,947,230 | +0.71(+13.11%) |
Mar 09, 2009 | 5.362 | 5.548 | 5.312 | 5.391 | 3,603,283 | -0.04(-0.66%) |
Mar 06, 2009 | 5.826 | 6.012 | 5.248 | 5.427 | 0 | -0.35(-6.06%) |
Mar 05, 2009 | 6.041 | 6.176 | 5.705 | 5.776 | 3,531,821 | -0.41(-6.69%) |
Mar 04, 2009 | 6.098 | 6.319 | 5.848 | 6.191 | 3,044,475 | +0.11(+1.76%) |