Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.078 | 9.261 | 8.922 | 9.233 | 1,048,340 | +0.20(+2.19%) |
May 28, 2009 | 8.774 | 9.057 | 8.682 | 9.035 | 1,745,853 | +0.49(+5.70%) |
May 27, 2009 | 8.591 | 9.014 | 8.457 | 8.548 | 2,972,327 | -0.05(-0.57%) |
May 26, 2009 | 7.941 | 8.598 | 7.941 | 8.598 | 1,519,478 | +0.60(+7.50%) |
May 22, 2009 | 8.019 | 8.118 | 7.913 | 7.998 | 1,015,380 | -0.01(-0.18%) |
May 21, 2009 | 8.273 | 8.337 | 7.998 | 8.012 | 1,610,105 | -0.34(-4.06%) |
May 20, 2009 | 8.492 | 8.711 | 8.231 | 8.351 | 1,458,495 | -0.11(-1.25%) |
May 19, 2009 | 8.746 | 8.795 | 8.449 | 8.457 | 1,261,326 | -0.42(-4.69%) |
May 18, 2009 | 8.654 | 8.873 | 8.612 | 8.873 | 1,389,188 | +0.37(+4.40%) |
May 15, 2009 | 8.781 | 8.809 | 8.485 | 8.499 | 979,623 | -0.31(-3.53%) |
May 14, 2009 | 8.866 | 8.993 | 8.633 | 8.809 | 1,936,048 | +0.04(+0.48%) |
May 13, 2009 | 9.049 | 9.049 | 8.767 | 8.767 | 2,270,888 | -0.41(-4.46%) |
May 12, 2009 | 9.473 | 9.706 | 9.078 | 9.177 | 1,328,024 | -0.22(-2.33%) |
May 11, 2009 | 9.360 | 9.621 | 9.261 | 9.395 | 2,797,486 | -0.10(-1.04%) |
May 08, 2009 | 9.021 | 9.544 | 8.951 | 9.494 | 2,861,706 | +0.67(+7.60%) |
May 07, 2009 | 9.177 | 9.381 | 8.704 | 8.824 | 2,180,229 | -0.32(-3.47%) |
May 06, 2009 | 9.304 | 9.353 | 8.937 | 9.141 | 3,360,527 | -0.05(-0.54%) |
May 05, 2009 | 9.692 | 9.727 | 9.085 | 9.191 | 2,147,844 | -0.49(-5.03%) |
May 04, 2009 | 9.339 | 9.762 | 9.219 | 9.678 | 3,517,307 | +0.47(+5.14%) |
May 01, 2009 | 9.120 | 9.254 | 8.986 | 9.205 | 1,479,711 | +0.04(+0.46%) |
Apr 30, 2009 | 9.473 | 9.498 | 9.092 | 9.162 | 1,267,102 | -0.25(-2.70%) |
Apr 29, 2009 | 9.113 | 9.438 | 9.028 | 9.417 | 1,330,872 | +0.33(+3.65%) |
Apr 28, 2009 | 8.845 | 9.275 | 8.845 | 9.085 | 1,064,367 | +0.13(+1.42%) |
Apr 27, 2009 | 8.640 | 9.141 | 8.598 | 8.958 | 2,183,473 | +0.16(+1.85%) |
Apr 24, 2009 | 8.640 | 8.951 | 8.111 | 8.795 | 2,719,037 | +0.16(+1.88%) |
Apr 23, 2009 | 8.661 | 8.682 | 8.337 | 8.633 | 1,908,875 | -0.01(-0.08%) |
Apr 22, 2009 | 8.697 | 8.944 | 8.457 | 8.640 | 2,392,284 | -0.23(-2.63%) |
Apr 21, 2009 | 8.054 | 8.880 | 7.885 | 8.873 | 3,072,775 | +0.77(+9.49%) |
Apr 20, 2009 | 8.725 | 9.254 | 8.061 | 8.104 | 4,064,643 | -1.46(-15.28%) |
Apr 17, 2009 | 9.127 | 9.685 | 9.127 | 9.565 | 1,731,599 | +0.01(+0.07%) |
Apr 16, 2009 | 9.537 | 9.657 | 9.311 | 9.558 | 1,316,063 | +0.18(+1.88%) |
Apr 15, 2009 | 9.522 | 9.522 | 8.908 | 9.381 | 1,971,273 | -0.21(-2.21%) |
Apr 14, 2009 | 10.33 | 10.40 | 9.593 | 9.593 | 1,596,352 | -0.84(-8.05%) |
Apr 13, 2009 | 9.847 | 10.47 | 9.529 | 10.43 | 2,334,524 | +0.47(+4.67%) |
Apr 09, 2009 | 9.671 | 9.967 | 9.537 | 9.967 | 2,733,562 | +0.52(+5.45%) |
Apr 08, 2009 | 9.402 | 9.522 | 9.226 | 9.452 | 1,080,562 | +0.15(+1.59%) |
Apr 07, 2009 | 9.297 | 9.579 | 9.268 | 9.304 | 1,515,828 | -0.18(-1.93%) |
Apr 06, 2009 | 9.367 | 9.551 | 9.268 | 9.487 | 1,127,285 | -0.14(-1.47%) |
Apr 03, 2009 | 9.628 | 9.635 | 9.367 | 9.628 | 1,053,833 | +0.01(+0.15%) |
Apr 02, 2009 | 9.699 | 9.882 | 9.487 | 9.614 | 2,227,850 | +0.13(+1.41%) |
Apr 01, 2009 | 9.162 | 9.607 | 9.035 | 9.480 | 976,744 | +0.10(+1.05%) |
Mar 31, 2009 | 9.071 | 9.424 | 8.993 | 9.381 | 1,138,478 | +0.42(+4.73%) |
Mar 30, 2009 | 9.184 | 9.268 | 8.958 | 8.958 | 1,232,276 | -0.61(-6.42%) |
Mar 26, 2009 | 9.459 | 9.572 | 9.085 | 9.572 | 1,571,042 | +0.25(+2.65%) |
Mar 25, 2009 | 9.177 | 9.593 | 8.929 | 9.325 | 1,865,495 | +0.22(+2.40%) |
Mar 24, 2009 | 9.452 | 9.628 | 9.106 | 9.106 | 1,783,628 | -0.54(-5.56%) |
Mar 23, 2009 | 9.099 | 9.642 | 8.824 | 9.642 | 2,219,124 | +0.99(+11.42%) |
Mar 20, 2009 | 9.113 | 9.113 | 8.652 | 8.654 | 1,942,213 | -0.45(-4.96%) |
Mar 19, 2009 | 9.508 | 9.508 | 9.099 | 9.106 | 2,177,643 | -0.34(-3.59%) |
Mar 18, 2009 | 8.682 | 9.445 | 8.513 | 9.445 | 2,665,350 | +0.73(+8.34%) |
Mar 17, 2009 | 8.372 | 8.718 | 8.273 | 8.718 | 983,377 | +0.37(+4.40%) |
Mar 16, 2009 | 8.506 | 8.753 | 8.308 | 8.351 | 1,637,559 | -0.04(-0.50%) |
Mar 13, 2009 | 8.379 | 8.633 | 8.322 | 8.393 | 1,751,279 | +0.05(+0.59%) |
Mar 12, 2009 | 7.489 | 8.344 | 7.235 | 8.344 | 1,665,346 | +0.79(+10.47%) |
Mar 11, 2009 | 7.433 | 7.765 | 7.278 | 7.553 | 1,878,818 | +0.02(+0.28%) |
Mar 10, 2009 | 7.129 | 7.532 | 7.052 | 7.532 | 2,692,662 | +0.44(+6.27%) |
Mar 09, 2009 | 6.953 | 7.228 | 6.946 | 7.087 | 1,361,376 | +0.00(+0.00%) |
Mar 06, 2009 | 7.094 | 7.264 | 6.882 | 7.087 | 1,751,851 | +0.07(+1.01%) |
Mar 05, 2009 | 7.497 | 7.602 | 7.009 | 7.017 | 1,897,461 | -0.66(-8.56%) |
Mar 04, 2009 | 7.842 | 7.892 | 7.574 | 7.673 | 1,410,168 | -0.15(-1.90%) |