Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.455 | 9.524 | 9.370 | 9.524 | 1,750,242 | +0.08(+0.87%) |
May 28, 2009 | 9.392 | 9.455 | 9.229 | 9.441 | 1,752,505 | +0.14(+1.46%) |
May 27, 2009 | 9.359 | 9.512 | 9.294 | 9.305 | 2,861,301 | -0.07(-0.74%) |
May 26, 2009 | 9.002 | 9.383 | 8.988 | 9.374 | 2,927,937 | +0.33(+3.68%) |
May 22, 2009 | 9.131 | 9.174 | 8.985 | 9.042 | 1,494,892 | -0.06(-0.69%) |
May 21, 2009 | 9.176 | 9.207 | 9.004 | 9.104 | 2,428,789 | -0.13(-1.43%) |
May 20, 2009 | 9.339 | 9.444 | 9.214 | 9.236 | 1,488,133 | -0.07(-0.74%) |
May 19, 2009 | 9.216 | 9.404 | 9.174 | 9.305 | 1,991,364 | +0.07(+0.80%) |
May 18, 2009 | 9.049 | 9.232 | 9.026 | 9.232 | 1,283,287 | +0.24(+2.63%) |
May 15, 2009 | 8.986 | 9.111 | 8.962 | 8.995 | 1,345,364 | +0.01(+0.07%) |
May 14, 2009 | 8.897 | 9.055 | 8.875 | 8.988 | 1,963,784 | +0.12(+1.35%) |
May 13, 2009 | 9.004 | 9.022 | 8.850 | 8.868 | 2,819,261 | -0.21(-2.33%) |
May 12, 2009 | 9.205 | 9.227 | 8.993 | 9.080 | 2,256,095 | -0.06(-0.66%) |
May 11, 2009 | 9.035 | 9.252 | 8.997 | 9.140 | 4,861,147 | +0.00(+0.05%) |
May 08, 2009 | 9.238 | 9.263 | 9.017 | 9.136 | 4,147,793 | -0.04(-0.41%) |
May 07, 2009 | 9.542 | 9.546 | 9.082 | 9.174 | 4,832,110 | -0.30(-3.18%) |
May 06, 2009 | 9.542 | 9.562 | 9.330 | 9.475 | 5,048,023 | -0.00(-0.02%) |
May 05, 2009 | 9.490 | 9.497 | 9.381 | 9.477 | 2,145,989 | -0.02(-0.21%) |
May 04, 2009 | 9.419 | 9.511 | 9.370 | 9.497 | 2,958,812 | +0.16(+1.67%) |
May 01, 2009 | 9.290 | 9.352 | 9.180 | 9.341 | 1,846,156 | +0.06(+0.62%) |
Apr 30, 2009 | 9.345 | 9.490 | 9.223 | 9.283 | 3,621,984 | +0.06(+0.63%) |
Apr 29, 2009 | 9.109 | 9.336 | 9.091 | 9.225 | 3,404,950 | +0.19(+2.05%) |
Apr 28, 2009 | 9.046 | 9.140 | 8.986 | 9.040 | 2,525,237 | -0.07(-0.76%) |
Apr 27, 2009 | 9.071 | 9.247 | 9.049 | 9.109 | 3,143,115 | -0.05(-0.51%) |
Apr 24, 2009 | 9.055 | 9.218 | 8.977 | 9.156 | 3,525,124 | +0.20(+2.27%) |
Apr 23, 2009 | 9.002 | 9.002 | 8.779 | 8.953 | 3,724,062 | +0.02(+0.25%) |
Apr 22, 2009 | 8.828 | 9.122 | 8.806 | 8.930 | 4,034,904 | +0.03(+0.30%) |
Apr 21, 2009 | 8.703 | 8.915 | 8.701 | 8.904 | 1,737,651 | +0.13(+1.47%) |
Apr 20, 2009 | 8.855 | 8.897 | 8.725 | 8.774 | 2,520,965 | -0.27(-2.96%) |
Apr 17, 2009 | 9.055 | 9.089 | 8.935 | 9.042 | 2,960,766 | +0.00(+0.02%) |
Apr 16, 2009 | 8.884 | 9.098 | 8.830 | 9.040 | 2,662,731 | +0.26(+2.95%) |
Apr 15, 2009 | 8.743 | 8.785 | 8.632 | 8.781 | 1,662,844 | -0.03(-0.35%) |
Apr 14, 2009 | 8.859 | 8.923 | 8.761 | 8.812 | 1,688,689 | -0.10(-1.18%) |
Apr 13, 2009 | 8.944 | 8.964 | 8.806 | 8.917 | 2,189,747 | -0.01(-0.10%) |
Apr 09, 2009 | 8.857 | 8.993 | 8.826 | 8.926 | 2,647,047 | +0.23(+2.67%) |
Apr 08, 2009 | 8.609 | 8.759 | 8.569 | 8.694 | 1,899,134 | +0.18(+2.10%) |
Apr 07, 2009 | 8.625 | 8.658 | 8.484 | 8.516 | 2,074,638 | -0.24(-2.78%) |
Apr 06, 2009 | 8.730 | 8.768 | 8.589 | 8.759 | 2,192,427 | -0.10(-1.16%) |
Apr 03, 2009 | 8.723 | 8.870 | 8.685 | 8.861 | 3,784,400 | +0.15(+1.69%) |
Apr 02, 2009 | 8.627 | 8.899 | 8.605 | 8.714 | 3,865,930 | +0.27(+3.20%) |
Apr 01, 2009 | 8.165 | 8.493 | 8.134 | 8.444 | 3,342,430 | +0.18(+2.21%) |
Mar 31, 2009 | 8.205 | 8.431 | 8.199 | 8.261 | 4,250,517 | +0.13(+1.62%) |
Mar 30, 2009 | 8.188 | 8.201 | 8.009 | 8.130 | 2,310,996 | -0.43(-5.03%) |
Mar 26, 2009 | 8.377 | 8.576 | 8.364 | 8.560 | 3,638,058 | +0.28(+3.34%) |
Mar 25, 2009 | 8.330 | 8.446 | 8.078 | 8.283 | 5,473,354 | +0.02(+0.19%) |
Mar 24, 2009 | 8.319 | 8.404 | 8.241 | 8.268 | 2,574,194 | -0.11(-1.28%) |
Mar 23, 2009 | 8.181 | 8.386 | 8.167 | 8.375 | 1,897,552 | +0.46(+5.78%) |
Mar 20, 2009 | 8.072 | 8.174 | 7.853 | 7.918 | 1,983,847 | -0.15(-1.88%) |
Mar 19, 2009 | 8.143 | 8.161 | 8.009 | 8.069 | 2,842,834 | +0.05(+0.61%) |
Mar 18, 2009 | 7.846 | 8.146 | 7.835 | 8.020 | 3,130,681 | +0.15(+1.87%) |
Mar 17, 2009 | 7.657 | 7.880 | 7.619 | 7.873 | 1,879,456 | +0.26(+3.40%) |
Mar 16, 2009 | 7.793 | 7.804 | 7.594 | 7.614 | 2,611,313 | -0.12(-1.53%) |
Mar 13, 2009 | 7.753 | 7.773 | 7.621 | 7.732 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.554 | 7.761 | 7.456 | 7.744 | 3,289,699 | +0.22(+2.91%) |
Mar 11, 2009 | 7.442 | 7.603 | 7.351 | 7.525 | 4,092,879 | +0.19(+2.55%) |
Mar 10, 2009 | 7.023 | 7.364 | 6.994 | 7.338 | 2,600,963 | +0.46(+6.61%) |
Mar 09, 2009 | 6.969 | 7.161 | 6.849 | 6.882 | 3,385,084 | -0.19(-2.71%) |
Mar 06, 2009 | 7.141 | 7.224 | 6.890 | 7.074 | 0 | -0.06(-0.81%) |
Mar 05, 2009 | 7.239 | 7.338 | 7.126 | 7.132 | 1,993,211 | -0.21(-2.92%) |
Mar 04, 2009 | 7.255 | 7.458 | 7.246 | 7.346 | 1,203,921 | +0.18(+2.49%) |