Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.741 | 9.842 | 9.669 | 9.828 | 4,614,648 | +0.14(+1.47%) |
May 28, 2009 | 9.630 | 9.733 | 9.500 | 9.686 | 4,854,198 | +0.13(+1.38%) |
May 27, 2009 | 9.702 | 9.758 | 9.539 | 9.554 | 11,306,986 | -0.15(-1.51%) |
May 26, 2009 | 9.387 | 9.721 | 9.375 | 9.700 | 12,581,217 | +0.24(+2.50%) |
May 22, 2009 | 9.478 | 9.562 | 9.414 | 9.463 | 3,514,503 | -0.00(-0.04%) |
May 21, 2009 | 9.507 | 9.550 | 9.375 | 9.467 | 4,507,623 | -0.16(-1.69%) |
May 20, 2009 | 9.748 | 9.836 | 9.616 | 9.630 | 6,786,860 | -0.04(-0.36%) |
May 19, 2009 | 9.643 | 9.746 | 9.626 | 9.665 | 7,677,023 | -0.01(-0.06%) |
May 18, 2009 | 9.509 | 9.671 | 9.476 | 9.671 | 4,584,246 | +0.26(+2.80%) |
May 15, 2009 | 9.436 | 9.533 | 9.364 | 9.408 | 4,514,336 | -0.06(-0.59%) |
May 14, 2009 | 9.412 | 9.537 | 9.399 | 9.463 | 5,442,899 | +0.05(+0.55%) |
May 13, 2009 | 9.519 | 9.523 | 9.383 | 9.412 | 8,273,383 | -0.22(-2.31%) |
May 12, 2009 | 9.634 | 9.686 | 9.511 | 9.634 | 4,265,797 | +0.04(+0.39%) |
May 11, 2009 | 9.630 | 9.675 | 9.548 | 9.597 | 7,638,010 | -0.15(-1.50%) |
May 08, 2009 | 9.702 | 9.780 | 9.614 | 9.743 | 9,004,720 | +0.17(+1.81%) |
May 07, 2009 | 9.797 | 9.797 | 9.509 | 9.570 | 6,889,759 | -0.14(-1.42%) |
May 06, 2009 | 9.731 | 9.746 | 9.572 | 9.708 | 14,306,518 | +0.10(+1.03%) |
May 05, 2009 | 9.620 | 9.634 | 9.531 | 9.610 | 6,968,779 | -0.01(-0.15%) |
May 04, 2009 | 9.500 | 9.638 | 9.451 | 9.624 | 6,253,513 | +0.21(+2.21%) |
May 01, 2009 | 9.379 | 9.447 | 9.270 | 9.416 | 18,295,190 | +0.07(+0.73%) |
Apr 30, 2009 | 9.484 | 9.519 | 9.292 | 9.348 | 6,785,462 | -0.03(-0.29%) |
Apr 29, 2009 | 9.292 | 9.467 | 9.249 | 9.375 | 7,148,573 | +0.18(+2.00%) |
Apr 28, 2009 | 9.117 | 9.274 | 9.084 | 9.191 | 5,449,738 | -0.01(-0.07%) |
Apr 27, 2009 | 9.169 | 9.300 | 9.125 | 9.197 | 7,310,704 | -0.06(-0.60%) |
Apr 24, 2009 | 9.150 | 9.315 | 9.144 | 9.253 | 6,346,360 | +0.16(+1.81%) |
Apr 23, 2009 | 9.047 | 9.101 | 8.930 | 9.088 | 8,066,036 | +0.12(+1.29%) |
Apr 22, 2009 | 8.985 | 9.185 | 8.973 | 8.973 | 11,710,255 | -0.09(-1.05%) |
Apr 21, 2009 | 8.903 | 9.074 | 8.870 | 9.068 | 9,145,127 | +0.14(+1.59%) |
Apr 20, 2009 | 9.090 | 9.101 | 8.907 | 8.925 | 6,527,629 | -0.30(-3.30%) |
Apr 17, 2009 | 9.189 | 9.270 | 9.152 | 9.230 | 6,965,057 | +0.04(+0.45%) |
Apr 16, 2009 | 9.109 | 9.239 | 9.022 | 9.189 | 8,821,111 | +0.13(+1.43%) |
Apr 15, 2009 | 8.963 | 9.072 | 8.932 | 9.059 | 6,988,431 | +0.04(+0.46%) |
Apr 14, 2009 | 9.008 | 9.127 | 8.985 | 9.018 | 8,847,398 | -0.12(-1.26%) |
Apr 13, 2009 | 9.088 | 9.193 | 9.041 | 9.134 | 7,529,389 | -0.03(-0.29%) |
Apr 09, 2009 | 9.113 | 9.162 | 9.059 | 9.160 | 8,940,891 | +0.24(+2.73%) |
Apr 08, 2009 | 8.843 | 8.963 | 8.794 | 8.917 | 5,687,438 | +0.11(+1.29%) |
Apr 07, 2009 | 8.872 | 8.909 | 8.783 | 8.804 | 20,023,860 | -0.20(-2.17%) |
Apr 06, 2009 | 8.969 | 9.026 | 8.867 | 9.000 | 8,859,197 | -0.08(-0.91%) |
Apr 03, 2009 | 9.006 | 9.086 | 8.938 | 9.082 | 11,200,855 | +0.09(+0.99%) |
Apr 02, 2009 | 8.969 | 9.142 | 8.932 | 8.993 | 8,006,037 | +0.23(+2.68%) |
Apr 01, 2009 | 8.518 | 8.787 | 8.476 | 8.759 | 9,451,718 | +0.13(+1.55%) |
Mar 31, 2009 | 8.660 | 8.771 | 8.583 | 8.625 | 9,662,778 | +0.07(+0.77%) |
Mar 30, 2009 | 8.606 | 8.643 | 8.454 | 8.559 | 17,454,950 | -0.39(-4.40%) |
Mar 26, 2009 | 8.855 | 8.977 | 8.800 | 8.952 | 12,227,333 | +0.22(+2.57%) |
Mar 25, 2009 | 8.779 | 8.895 | 8.544 | 8.728 | 11,226,083 | -0.01(-0.12%) |
Mar 24, 2009 | 8.790 | 8.886 | 8.726 | 8.738 | 8,995,522 | -0.16(-1.83%) |
Mar 23, 2009 | 8.664 | 8.901 | 8.641 | 8.901 | 9,963,176 | +0.54(+6.51%) |
Mar 20, 2009 | 8.538 | 8.588 | 8.336 | 8.357 | 7,247,482 | -0.13(-1.51%) |
Mar 19, 2009 | 8.629 | 8.651 | 8.479 | 8.485 | 11,931,856 | -0.05(-0.56%) |
Mar 18, 2009 | 8.408 | 8.656 | 8.295 | 8.532 | 14,579,659 | +0.08(+1.00%) |
Mar 17, 2009 | 8.227 | 8.447 | 8.169 | 8.447 | 7,891,189 | +0.24(+2.91%) |
Mar 16, 2009 | 8.332 | 8.385 | 8.184 | 8.208 | 10,304,586 | -0.03(-0.33%) |
Mar 13, 2009 | 8.221 | 8.254 | 8.109 | 8.235 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.955 | 8.223 | 7.893 | 8.215 | 21,813,712 | +0.26(+3.26%) |
Mar 11, 2009 | 7.986 | 8.044 | 7.877 | 7.955 | 17,020,610 | +0.06(+0.76%) |
Mar 10, 2009 | 7.638 | 7.910 | 7.617 | 7.895 | 16,599,248 | +0.41(+5.48%) |
Mar 09, 2009 | 7.506 | 7.714 | 7.463 | 7.485 | 14,442,339 | -0.21(-2.76%) |
Mar 06, 2009 | 7.644 | 7.774 | 7.421 | 7.698 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.718 | 7.817 | 7.590 | 7.609 | 9,932,740 | -0.27(-3.48%) |
Mar 04, 2009 | 7.796 | 8.017 | 7.774 | 7.883 | 10,666,192 | +0.16(+2.14%) |