Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.651 | 8.849 | 8.442 | 8.849 | 10,330,471 | +0.24(+2.76%) |
May 28, 2009 | 8.509 | 8.617 | 8.289 | 8.611 | 9,496,600 | +0.33(+3.96%) |
May 27, 2009 | 8.719 | 8.747 | 8.244 | 8.283 | 10,379,168 | -0.49(-5.54%) |
May 26, 2009 | 8.085 | 8.769 | 8.068 | 8.769 | 11,850,259 | +0.47(+5.73%) |
May 22, 2009 | 8.249 | 8.464 | 8.068 | 8.295 | 8,036,975 | +0.10(+1.24%) |
May 21, 2009 | 8.170 | 8.283 | 8.063 | 8.193 | 12,742,851 | -0.08(-0.96%) |
May 20, 2009 | 8.266 | 8.442 | 8.119 | 8.272 | 48,087,984 | +0.36(+4.50%) |
May 19, 2009 | 8.108 | 8.628 | 7.752 | 7.916 | 21,601,786 | -0.89(-10.14%) |
May 18, 2009 | 8.351 | 8.888 | 8.210 | 8.809 | 7,993,116 | +0.67(+8.27%) |
May 15, 2009 | 8.362 | 8.538 | 8.091 | 8.136 | 7,009,827 | -0.37(-4.32%) |
May 14, 2009 | 8.215 | 8.521 | 7.950 | 8.504 | 6,436,556 | +0.29(+3.51%) |
May 13, 2009 | 8.492 | 8.566 | 8.176 | 8.215 | 8,519,232 | -0.42(-4.85%) |
May 12, 2009 | 8.572 | 8.939 | 8.362 | 8.634 | 11,194,081 | -0.18(-2.05%) |
May 11, 2009 | 9.137 | 9.199 | 8.764 | 8.815 | 10,435,124 | -0.65(-6.87%) |
May 08, 2009 | 9.092 | 9.567 | 8.922 | 9.465 | 12,754,677 | +0.45(+5.04%) |
May 07, 2009 | 9.448 | 9.567 | 8.945 | 9.011 | 15,137,855 | -0.39(-4.11%) |
May 06, 2009 | 9.476 | 9.476 | 8.871 | 9.397 | 8,303,169 | +0.27(+2.91%) |
May 05, 2009 | 8.939 | 9.239 | 8.622 | 9.131 | 7,288,713 | +0.07(+0.81%) |
May 04, 2009 | 8.685 | 9.244 | 8.673 | 9.058 | 15,332,159 | +0.67(+7.95%) |
May 01, 2009 | 8.283 | 8.408 | 8.170 | 8.391 | 6,576,701 | +0.07(+0.82%) |
Apr 30, 2009 | 8.521 | 8.741 | 8.261 | 8.323 | 8,015,134 | -0.09(-1.08%) |
Apr 29, 2009 | 7.797 | 8.487 | 7.707 | 8.413 | 10,636,926 | +0.72(+9.41%) |
Apr 28, 2009 | 7.854 | 7.972 | 7.673 | 7.690 | 7,429,047 | -0.21(-2.72%) |
Apr 27, 2009 | 8.029 | 8.278 | 7.339 | 7.904 | 9,259,100 | -0.40(-4.77%) |
Apr 24, 2009 | 8.905 | 8.905 | 8.034 | 8.300 | 12,471,183 | -0.55(-6.26%) |
Apr 23, 2009 | 7.254 | 8.950 | 7.305 | 8.854 | 14,329,796 | +0.11(+1.23%) |
Apr 22, 2009 | 8.605 | 9.188 | 8.447 | 8.747 | 12,082,799 | -0.16(-1.78%) |
Apr 21, 2009 | 8.204 | 8.928 | 8.119 | 8.905 | 11,781,079 | +0.75(+9.22%) |
Apr 20, 2009 | 8.589 | 9.007 | 8.153 | 8.153 | 9,880,381 | -0.88(-9.76%) |
Apr 17, 2009 | 9.109 | 9.222 | 8.679 | 9.035 | 12,511,419 | -0.18(-1.96%) |
Apr 16, 2009 | 9.352 | 9.397 | 8.877 | 9.216 | 11,121,764 | -0.07(-0.73%) |
Apr 15, 2009 | 8.843 | 9.307 | 8.572 | 9.284 | 8,054,046 | +0.44(+4.92%) |
Apr 14, 2009 | 9.363 | 9.544 | 8.849 | 8.849 | 9,921,626 | -0.76(-7.94%) |
Apr 13, 2009 | 9.114 | 9.889 | 9.086 | 9.612 | 11,191,572 | +0.28(+3.03%) |
Apr 09, 2009 | 9.086 | 9.765 | 8.832 | 9.329 | 16,531,491 | +0.66(+7.56%) |
Apr 08, 2009 | 8.215 | 8.719 | 8.187 | 8.673 | 10,499,512 | +0.51(+6.31%) |
Apr 07, 2009 | 8.758 | 8.758 | 8.159 | 8.159 | 9,979,772 | -0.68(-7.74%) |
Apr 06, 2009 | 8.764 | 8.950 | 8.662 | 8.843 | 7,934,804 | -0.14(-1.51%) |
Apr 03, 2009 | 8.933 | 9.047 | 8.447 | 8.979 | 10,471,297 | +0.04(+0.44%) |
Apr 02, 2009 | 8.278 | 9.018 | 8.278 | 8.939 | 17,062,558 | +0.70(+8.51%) |
Apr 01, 2009 | 7.678 | 8.295 | 7.605 | 8.238 | 9,025,915 | +0.40(+5.12%) |
Mar 31, 2009 | 7.441 | 8.017 | 7.407 | 7.837 | 11,536,756 | +0.46(+6.29%) |
Mar 30, 2009 | 8.040 | 8.040 | 7.345 | 7.373 | 11,427,596 | -0.91(-10.99%) |
Mar 26, 2009 | 7.961 | 8.413 | 7.543 | 8.283 | 11,979,187 | +0.53(+6.78%) |
Mar 25, 2009 | 7.718 | 8.023 | 7.249 | 7.757 | 10,056,530 | +0.02(+0.22%) |
Mar 24, 2009 | 7.412 | 8.164 | 7.412 | 7.740 | 13,556,518 | -0.38(-4.67%) |
Mar 23, 2009 | 7.379 | 8.119 | 7.339 | 8.119 | 16,450,167 | +1.14(+16.28%) |
Mar 20, 2009 | 6.915 | 7.068 | 6.672 | 6.983 | 15,109,667 | -0.06(-0.84%) |
Mar 19, 2009 | 7.644 | 7.644 | 6.768 | 7.042 | 10,364,031 | -0.44(-5.86%) |
Mar 18, 2009 | 6.904 | 7.480 | 6.621 | 7.480 | 12,193,076 | +0.42(+5.92%) |
Mar 17, 2009 | 6.621 | 7.062 | 6.497 | 7.062 | 7,812,756 | +0.47(+7.21%) |
Mar 16, 2009 | 7.175 | 7.220 | 6.547 | 6.587 | 8,878,306 | -0.36(-5.21%) |
Mar 13, 2009 | 7.164 | 7.178 | 6.694 | 6.949 | 0 | -0.18(-2.46%) |
Mar 12, 2009 | 6.186 | 7.130 | 6.186 | 7.124 | 12,869,536 | +0.60(+9.19%) |
Mar 11, 2009 | 6.400 | 6.700 | 6.039 | 6.525 | 9,409,199 | +0.27(+4.34%) |
Mar 10, 2009 | 5.298 | 6.304 | 5.281 | 6.253 | 11,539,881 | +0.88(+16.30%) |
Mar 09, 2009 | 5.603 | 5.682 | 5.275 | 5.377 | 7,013,886 | -0.18(-3.26%) |
Mar 06, 2009 | 5.648 | 5.716 | 5.298 | 5.558 | 0 | +0.10(+1.87%) |
Mar 05, 2009 | 5.694 | 5.937 | 5.337 | 5.456 | 9,070,238 | -0.47(-7.92%) |
Mar 04, 2009 | 5.405 | 6.112 | 5.405 | 5.925 | 12,374,592 | -0.01(-0.19%) |