Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.732 | 9.746 | 9.567 | 9.595 | 34,059,212 | -0.03(-0.29%) |
May 28, 2009 | 9.602 | 9.698 | 9.464 | 9.622 | 23,103,756 | +0.14(+1.45%) |
May 27, 2009 | 9.719 | 9.719 | 9.423 | 9.485 | 27,264,858 | -0.17(-1.71%) |
May 26, 2009 | 9.602 | 9.767 | 9.553 | 9.650 | 28,819,882 | +0.04(+0.43%) |
May 22, 2009 | 9.946 | 9.973 | 9.608 | 9.608 | 21,479,232 | -0.30(-3.06%) |
May 21, 2009 | 9.918 | 10.05 | 9.739 | 9.911 | 19,411,146 | -0.03(-0.35%) |
May 20, 2009 | 10.17 | 10.25 | 9.898 | 9.946 | 18,050,028 | -0.11(-1.09%) |
May 19, 2009 | 10.18 | 10.28 | 10.00 | 10.06 | 19,494,620 | -0.21(-2.08%) |
May 18, 2009 | 9.939 | 10.29 | 9.939 | 10.27 | 30,793,154 | +0.37(+3.76%) |
May 15, 2009 | 9.987 | 10.12 | 9.829 | 9.898 | 18,202,140 | -0.14(-1.44%) |
May 14, 2009 | 9.966 | 10.10 | 9.808 | 10.04 | 21,469,502 | +0.06(+0.55%) |
May 13, 2009 | 9.973 | 10.15 | 9.911 | 9.987 | 21,417,480 | -0.07(-0.68%) |
May 12, 2009 | 10.03 | 10.23 | 9.911 | 10.06 | 15,960,897 | +0.12(+1.18%) |
May 11, 2009 | 10.12 | 10.13 | 9.911 | 9.939 | 19,488,640 | -0.29(-2.83%) |
May 08, 2009 | 9.959 | 10.23 | 9.877 | 10.23 | 31,714,868 | +0.45(+4.65%) |
May 07, 2009 | 10.23 | 10.29 | 9.753 | 9.774 | 26,343,850 | -0.43(-4.18%) |
May 06, 2009 | 10.10 | 10.23 | 9.794 | 10.20 | 22,800,916 | +0.19(+1.93%) |
May 05, 2009 | 10.12 | 10.22 | 9.891 | 10.01 | 20,636,414 | -0.21(-2.09%) |
May 04, 2009 | 9.787 | 10.22 | 9.787 | 10.22 | 29,760,466 | +0.47(+4.80%) |
May 01, 2009 | 9.712 | 9.891 | 9.602 | 9.753 | 21,410,636 | +0.07(+0.71%) |
Apr 30, 2009 | 9.898 | 10.04 | 9.657 | 9.684 | 24,295,610 | -0.08(-0.85%) |
Apr 29, 2009 | 9.553 | 9.767 | 9.402 | 9.767 | 24,820,318 | +0.38(+4.03%) |
Apr 28, 2009 | 9.278 | 9.533 | 9.257 | 9.388 | 15,303,685 | +0.06(+0.66%) |
Apr 27, 2009 | 9.381 | 9.622 | 9.216 | 9.326 | 22,922,856 | -0.27(-2.80%) |
Apr 24, 2009 | 9.567 | 9.732 | 9.347 | 9.595 | 32,431,240 | -0.05(-0.50%) |
Apr 23, 2009 | 9.333 | 9.705 | 9.285 | 9.643 | 25,697,624 | +0.52(+5.74%) |
Apr 22, 2009 | 9.540 | 9.664 | 9.120 | 9.120 | 32,364,576 | -0.70(-7.15%) |
Apr 21, 2009 | 9.251 | 9.822 | 9.092 | 9.822 | 36,979,168 | +0.67(+7.29%) |
Apr 20, 2009 | 9.588 | 9.595 | 9.113 | 9.154 | 39,043,892 | -0.45(-4.66%) |
Apr 17, 2009 | 9.939 | 9.987 | 9.595 | 9.602 | 28,439,574 | -0.36(-3.59%) |
Apr 16, 2009 | 9.959 | 10.26 | 9.646 | 9.959 | 28,649,630 | +0.02(+0.21%) |
Apr 15, 2009 | 9.485 | 9.980 | 9.388 | 9.939 | 29,302,458 | +0.52(+5.56%) |
Apr 14, 2009 | 9.994 | 9.994 | 9.395 | 9.416 | 33,243,200 | -0.49(-4.93%) |
Apr 13, 2009 | 9.842 | 10.12 | 9.739 | 9.904 | 20,729,492 | -0.10(-0.96%) |
Apr 09, 2009 | 9.753 | 10.19 | 9.574 | 10.00 | 34,827,188 | +0.35(+3.64%) |
Apr 08, 2009 | 9.574 | 9.650 | 9.340 | 9.650 | 17,523,758 | +0.24(+2.56%) |
Apr 07, 2009 | 9.622 | 9.781 | 9.395 | 9.409 | 23,073,788 | -0.29(-2.98%) |
Apr 06, 2009 | 9.870 | 9.966 | 9.602 | 9.698 | 16,974,126 | -0.28(-2.83%) |
Apr 03, 2009 | 9.546 | 10.01 | 9.326 | 9.980 | 32,560,258 | +0.36(+3.72%) |
Apr 02, 2009 | 9.498 | 9.670 | 9.395 | 9.622 | 32,674,030 | +0.23(+2.42%) |
Apr 01, 2009 | 9.464 | 9.636 | 9.292 | 9.395 | 19,673,970 | -0.15(-1.59%) |
Mar 31, 2009 | 9.299 | 9.567 | 9.168 | 9.546 | 29,801,398 | +0.28(+3.05%) |
Mar 30, 2009 | 9.319 | 9.498 | 9.161 | 9.264 | 26,436,456 | -0.52(-5.28%) |
Mar 26, 2009 | 9.870 | 9.870 | 9.402 | 9.781 | 33,544,072 | -0.39(-3.86%) |
Mar 25, 2009 | 10.01 | 10.17 | 9.416 | 10.17 | 36,963,772 | +0.36(+3.72%) |
Mar 24, 2009 | 9.836 | 10.17 | 9.643 | 9.808 | 36,165,388 | -0.15(-1.52%) |
Mar 23, 2009 | 9.471 | 10.04 | 9.471 | 9.959 | 44,842,440 | +0.65(+6.95%) |
Mar 20, 2009 | 9.691 | 9.698 | 9.312 | 9.312 | 29,064,104 | -0.52(-5.33%) |
Mar 19, 2009 | 10.19 | 10.21 | 9.670 | 9.837 | 27,549,944 | -0.28(-2.73%) |
Mar 18, 2009 | 10.07 | 10.32 | 9.753 | 10.11 | 35,778,432 | -0.06(-0.58%) |
Mar 17, 2009 | 9.808 | 10.19 | 9.505 | 10.17 | 24,576,274 | +0.52(+5.35%) |
Mar 16, 2009 | 10.01 | 10.20 | 9.540 | 9.657 | 26,034,786 | -0.23(-2.37%) |
Mar 13, 2009 | 9.966 | 10.07 | 9.608 | 9.891 | 0 | +0.25(+2.64%) |
Mar 12, 2009 | 9.237 | 9.684 | 9.216 | 9.636 | 31,221,804 | +0.44(+4.79%) |
Mar 11, 2009 | 9.622 | 9.622 | 9.099 | 9.195 | 24,390,368 | -0.30(-3.19%) |
Mar 10, 2009 | 9.085 | 9.567 | 8.886 | 9.498 | 39,423,524 | +0.57(+6.40%) |
Mar 09, 2009 | 8.803 | 8.961 | 8.659 | 8.927 | 19,880,220 | +0.06(+0.70%) |
Mar 06, 2009 | 8.707 | 8.967 | 8.308 | 8.865 | 0 | +0.15(+1.74%) |
Mar 05, 2009 | 8.686 | 8.955 | 8.514 | 8.714 | 26,458,190 | -0.06(-0.71%) |
Mar 04, 2009 | 9.292 | 9.292 | 8.686 | 8.776 | 44,055,168 | -0.21(-2.37%) |