Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.475 | 9.482 | 9.172 | 9.281 | 25,399,350 | -0.05(-0.58%) |
May 28, 2009 | 9.330 | 9.391 | 9.069 | 9.336 | 25,624,850 | +0.24(+2.60%) |
May 27, 2009 | 9.209 | 9.293 | 8.966 | 9.099 | 28,530,688 | +0.07(+0.81%) |
May 26, 2009 | 8.754 | 9.180 | 8.741 | 9.027 | 28,796,902 | +0.13(+1.50%) |
May 22, 2009 | 9.190 | 9.190 | 8.879 | 8.893 | 25,101,748 | -0.17(-1.87%) |
May 21, 2009 | 8.990 | 9.063 | 8.826 | 9.063 | 30,544,744 | -0.14(-1.52%) |
May 20, 2009 | 9.433 | 9.494 | 9.160 | 9.203 | 33,675,896 | -0.03(-0.33%) |
May 19, 2009 | 9.118 | 9.321 | 9.021 | 9.233 | 27,569,784 | +0.36(+4.03%) |
May 18, 2009 | 8.675 | 8.887 | 8.675 | 8.875 | 27,909,284 | +0.32(+3.76%) |
May 15, 2009 | 8.675 | 8.784 | 8.468 | 8.553 | 29,340,944 | +0.16(+1.88%) |
May 14, 2009 | 8.220 | 8.493 | 8.214 | 8.396 | 17,249,766 | +0.19(+2.37%) |
May 13, 2009 | 8.420 | 8.438 | 8.141 | 8.202 | 40,702,252 | -0.27(-3.15%) |
May 12, 2009 | 8.669 | 8.681 | 8.317 | 8.468 | 26,148,856 | -0.22(-2.58%) |
May 11, 2009 | 8.669 | 8.760 | 8.547 | 8.693 | 15,400,715 | -0.25(-2.85%) |
May 08, 2009 | 8.966 | 9.051 | 8.626 | 8.948 | 24,811,600 | +0.25(+2.86%) |
May 07, 2009 | 9.287 | 9.312 | 8.675 | 8.699 | 21,569,614 | -0.51(-5.53%) |
May 06, 2009 | 9.336 | 9.336 | 8.987 | 9.209 | 17,179,898 | +0.27(+3.05%) |
May 05, 2009 | 9.306 | 9.339 | 8.905 | 8.936 | 37,693,828 | -0.42(-4.47%) |
May 04, 2009 | 8.948 | 9.354 | 8.930 | 9.354 | 27,290,250 | +0.68(+7.83%) |
May 01, 2009 | 8.329 | 8.723 | 8.329 | 8.675 | 18,137,842 | +0.10(+1.13%) |
Apr 30, 2009 | 8.681 | 8.802 | 8.414 | 8.578 | 31,101,948 | +0.15(+1.80%) |
Apr 29, 2009 | 8.177 | 8.535 | 8.159 | 8.426 | 25,903,938 | +0.43(+5.39%) |
Apr 28, 2009 | 8.020 | 8.123 | 7.941 | 7.995 | 32,316,424 | -0.18(-2.23%) |
Apr 27, 2009 | 8.250 | 8.384 | 8.105 | 8.177 | 32,465,552 | -0.32(-3.71%) |
Apr 24, 2009 | 8.614 | 8.687 | 8.444 | 8.493 | 46,384,076 | -0.15(-1.78%) |
Apr 23, 2009 | 8.764 | 8.781 | 8.483 | 8.647 | 28,208,540 | +0.10(+1.16%) |
Apr 22, 2009 | 8.466 | 8.740 | 8.442 | 8.548 | 28,279,602 | -0.15(-1.75%) |
Apr 21, 2009 | 8.361 | 8.717 | 8.337 | 8.699 | 29,489,798 | +0.31(+3.69%) |
Apr 20, 2009 | 8.629 | 8.635 | 8.378 | 8.390 | 32,068,486 | -0.36(-4.07%) |
Apr 17, 2009 | 8.664 | 8.840 | 8.588 | 8.746 | 33,601,052 | +0.05(+0.60%) |
Apr 16, 2009 | 8.717 | 8.729 | 8.396 | 8.694 | 78,648,304 | +0.89(+11.38%) |
Apr 15, 2009 | 7.788 | 7.911 | 7.595 | 7.806 | 45,814,948 | -0.26(-3.19%) |
Apr 14, 2009 | 8.004 | 8.226 | 7.946 | 8.063 | 25,233,080 | -0.13(-1.64%) |
Apr 13, 2009 | 7.852 | 8.255 | 7.852 | 8.197 | 24,088,602 | +0.13(+1.67%) |
Apr 09, 2009 | 7.922 | 8.068 | 7.887 | 8.063 | 32,725,562 | +0.32(+4.07%) |
Apr 08, 2009 | 7.484 | 7.776 | 7.461 | 7.747 | 34,339,316 | +0.36(+4.91%) |
Apr 07, 2009 | 7.315 | 7.426 | 7.280 | 7.385 | 27,488,776 | -0.38(-4.89%) |
Apr 06, 2009 | 7.624 | 7.788 | 7.554 | 7.765 | 31,658,102 | +0.08(+0.99%) |
Apr 03, 2009 | 7.601 | 7.700 | 7.391 | 7.689 | 24,172,784 | -0.01(-0.15%) |
Apr 02, 2009 | 7.467 | 7.957 | 7.420 | 7.700 | 50,111,336 | +0.63(+8.84%) |
Apr 01, 2009 | 6.707 | 7.122 | 6.695 | 7.075 | 33,191,410 | +0.26(+3.77%) |
Mar 31, 2009 | 6.713 | 6.953 | 6.704 | 6.818 | 32,161,180 | +0.25(+3.73%) |
Mar 30, 2009 | 6.567 | 6.596 | 6.433 | 6.573 | 24,706,646 | -0.50(-7.02%) |
Mar 26, 2009 | 6.917 | 7.175 | 6.894 | 7.069 | 30,553,452 | -0.05(-0.66%) |
Mar 25, 2009 | 6.976 | 7.221 | 6.935 | 7.116 | 35,590,768 | +0.19(+2.70%) |
Mar 24, 2009 | 6.888 | 7.069 | 6.853 | 6.929 | 29,132,218 | +0.01(+0.17%) |
Mar 23, 2009 | 6.719 | 6.917 | 6.695 | 6.917 | 26,261,604 | +0.43(+6.57%) |
Mar 20, 2009 | 6.637 | 6.748 | 6.456 | 6.491 | 42,455,680 | -0.52(-7.42%) |
Mar 19, 2009 | 7.093 | 7.122 | 6.964 | 7.011 | 32,499,486 | +0.09(+1.35%) |
Mar 18, 2009 | 6.614 | 6.917 | 6.584 | 6.917 | 42,972,368 | +0.21(+3.14%) |
Mar 17, 2009 | 6.508 | 6.713 | 6.444 | 6.707 | 27,083,174 | +0.08(+1.15%) |
Mar 16, 2009 | 6.660 | 6.859 | 6.584 | 6.631 | 50,250,480 | +0.26(+4.03%) |
Mar 13, 2009 | 6.333 | 6.397 | 6.199 | 6.374 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.240 | 6.462 | 6.169 | 6.450 | 54,949,504 | +0.48(+8.02%) |
Mar 11, 2009 | 6.164 | 6.205 | 5.819 | 5.971 | 55,028,768 | +0.30(+5.25%) |
Mar 10, 2009 | 5.439 | 5.726 | 5.404 | 5.673 | 44,719,972 | +0.56(+10.84%) |
Mar 09, 2009 | 4.960 | 5.252 | 4.949 | 5.118 | 32,076,032 | +0.01(+0.23%) |
Mar 06, 2009 | 5.264 | 5.358 | 4.978 | 5.106 | 0 | -0.18(-3.43%) |
Mar 05, 2009 | 5.375 | 5.521 | 5.264 | 5.287 | 37,776,884 | -0.23(-4.13%) |
Mar 04, 2009 | 5.545 | 5.620 | 5.416 | 5.515 | 47,787,300 | +0.41(+8.01%) |