Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.749 | 8.885 | 8.438 | 8.831 | 9,320,710 | +0.25(+2.89%) |
May 28, 2009 | 8.385 | 8.691 | 8.314 | 8.583 | 7,091,371 | +0.31(+3.80%) |
May 27, 2009 | 8.521 | 8.715 | 8.248 | 8.269 | 7,216,385 | -0.24(-2.87%) |
May 26, 2009 | 7.922 | 8.534 | 7.905 | 8.513 | 7,508,802 | +0.53(+6.68%) |
May 22, 2009 | 7.868 | 8.124 | 7.765 | 7.980 | 4,570,690 | +0.18(+2.33%) |
May 21, 2009 | 7.856 | 7.951 | 7.703 | 7.798 | 5,595,472 | -0.30(-3.68%) |
May 20, 2009 | 8.095 | 8.414 | 8.054 | 8.095 | 5,470,878 | +0.12(+1.56%) |
May 19, 2009 | 7.930 | 8.104 | 7.756 | 7.971 | 6,277,216 | -0.10(-1.23%) |
May 18, 2009 | 7.516 | 8.137 | 7.516 | 8.070 | 3,822,021 | +0.62(+8.26%) |
May 15, 2009 | 7.583 | 7.831 | 7.434 | 7.454 | 5,557,291 | -0.19(-2.44%) |
May 14, 2009 | 7.397 | 7.793 | 7.397 | 7.641 | 6,842,787 | +0.21(+2.84%) |
May 13, 2009 | 7.793 | 7.930 | 7.413 | 7.430 | 7,017,293 | -0.63(-7.85%) |
May 12, 2009 | 8.228 | 8.422 | 7.851 | 8.062 | 6,815,125 | -0.14(-1.71%) |
May 11, 2009 | 8.244 | 8.476 | 8.161 | 8.203 | 7,581,051 | -0.37(-4.34%) |
May 08, 2009 | 8.108 | 8.612 | 8.004 | 8.575 | 8,587,127 | +0.76(+9.74%) |
May 07, 2009 | 8.422 | 8.422 | 7.591 | 7.814 | 11,004,459 | -0.26(-3.28%) |
May 06, 2009 | 7.781 | 8.083 | 7.736 | 8.079 | 10,876,752 | +0.53(+7.01%) |
May 05, 2009 | 7.421 | 7.674 | 7.359 | 7.550 | 7,965,748 | +0.08(+1.11%) |
May 04, 2009 | 7.314 | 7.471 | 7.273 | 7.467 | 7,053,177 | +0.38(+5.43%) |
May 01, 2009 | 7.016 | 7.140 | 6.979 | 7.082 | 7,227,240 | +0.01(+0.18%) |
Apr 30, 2009 | 7.062 | 7.289 | 6.975 | 7.070 | 9,711,536 | +0.17(+2.40%) |
Apr 29, 2009 | 6.871 | 6.996 | 6.793 | 6.905 | 9,090,729 | +0.26(+3.99%) |
Apr 28, 2009 | 6.607 | 6.822 | 6.545 | 6.640 | 6,349,140 | -0.17(-2.55%) |
Apr 27, 2009 | 6.814 | 7.033 | 6.764 | 6.814 | 6,590,003 | -0.24(-3.40%) |
Apr 24, 2009 | 6.768 | 7.169 | 6.694 | 7.053 | 11,222,649 | +0.41(+6.09%) |
Apr 23, 2009 | 6.677 | 6.723 | 6.466 | 6.648 | 8,989,630 | +0.12(+1.90%) |
Apr 22, 2009 | 6.442 | 6.789 | 6.429 | 6.524 | 11,141,993 | -0.10(-1.56%) |
Apr 21, 2009 | 6.074 | 6.661 | 5.871 | 6.628 | 12,216,563 | +0.19(+3.02%) |
Apr 20, 2009 | 6.921 | 6.921 | 6.392 | 6.433 | 7,353,561 | -0.60(-8.58%) |
Apr 17, 2009 | 6.925 | 7.157 | 6.801 | 7.037 | 7,855,115 | +0.21(+3.03%) |
Apr 16, 2009 | 6.768 | 6.892 | 6.442 | 6.830 | 8,406,296 | +0.22(+3.38%) |
Apr 15, 2009 | 6.528 | 6.615 | 6.342 | 6.607 | 8,627,144 | +0.23(+3.63%) |
Apr 14, 2009 | 6.363 | 6.764 | 6.359 | 6.375 | 11,455,738 | -0.05(-0.71%) |
Apr 13, 2009 | 6.020 | 6.483 | 6.020 | 6.421 | 9,105,045 | +0.20(+3.19%) |
Apr 09, 2009 | 5.834 | 6.346 | 5.834 | 6.222 | 9,255,086 | +0.76(+13.84%) |
Apr 08, 2009 | 5.503 | 5.594 | 5.375 | 5.466 | 7,322,597 | +0.12(+2.32%) |
Apr 07, 2009 | 5.437 | 5.507 | 5.333 | 5.342 | 5,156,990 | -0.23(-4.15%) |
Apr 06, 2009 | 5.387 | 5.627 | 5.358 | 5.573 | 8,400,051 | +0.05(+0.90%) |
Apr 03, 2009 | 5.515 | 5.689 | 5.338 | 5.524 | 9,870,693 | -0.02(-0.45%) |
Apr 02, 2009 | 5.296 | 5.768 | 5.230 | 5.548 | 14,876,429 | +0.64(+13.06%) |
Apr 01, 2009 | 4.502 | 4.945 | 4.494 | 4.908 | 8,962,478 | +0.28(+5.98%) |
Mar 31, 2009 | 4.639 | 4.701 | 4.540 | 4.631 | 9,333,590 | +0.21(+4.67%) |
Mar 30, 2009 | 4.755 | 4.755 | 4.354 | 4.424 | 8,890,841 | -0.75(-14.54%) |
Mar 26, 2009 | 5.180 | 5.230 | 4.999 | 5.176 | 10,964,799 | +0.14(+2.79%) |
Mar 25, 2009 | 5.238 | 5.466 | 4.837 | 5.036 | 13,913,735 | -0.14(-2.72%) |
Mar 24, 2009 | 5.333 | 5.528 | 5.168 | 5.176 | 11,562,491 | -0.31(-5.72%) |
Mar 23, 2009 | 5.180 | 5.524 | 5.168 | 5.491 | 10,963,670 | +0.83(+17.83%) |
Mar 20, 2009 | 4.903 | 4.941 | 4.602 | 4.660 | 11,468,753 | -0.49(-9.51%) |
Mar 19, 2009 | 5.338 | 5.362 | 4.891 | 5.149 | 19,468,104 | +0.21(+4.31%) |
Mar 18, 2009 | 4.461 | 5.056 | 4.292 | 4.937 | 17,597,858 | +0.43(+9.44%) |
Mar 17, 2009 | 4.445 | 4.536 | 4.168 | 4.511 | 11,383,479 | +0.14(+3.22%) |
Mar 16, 2009 | 4.254 | 4.697 | 4.242 | 4.370 | 13,073,018 | +0.21(+5.07%) |
Mar 13, 2009 | 4.238 | 4.519 | 3.907 | 4.159 | 0 | +0.05(+1.21%) |
Mar 12, 2009 | 3.580 | 4.254 | 3.543 | 4.110 | 12,065,153 | +0.51(+14.25%) |
Mar 11, 2009 | 3.593 | 3.940 | 3.436 | 3.597 | 14,788,805 | +0.08(+2.35%) |
Mar 10, 2009 | 3.060 | 3.531 | 3.039 | 3.514 | 15,808,016 | +0.57(+19.21%) |
Mar 09, 2009 | 3.039 | 3.047 | 2.869 | 2.948 | 8,089,815 | -0.15(-4.81%) |
Mar 06, 2009 | 3.217 | 3.320 | 2.940 | 3.097 | 0 | -0.09(-2.85%) |
Mar 05, 2009 | 3.489 | 3.489 | 3.132 | 3.188 | 11,169,580 | -0.34(-9.61%) |
Mar 04, 2009 | 3.489 | 3.601 | 3.200 | 3.527 | 13,480,792 | -0.16(-4.26%) |