Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.880 | 10.08 | 9.769 | 10.08 | 873,521 | +0.25(+2.59%) |
May 28, 2009 | 9.684 | 9.914 | 9.259 | 9.829 | 808,196 | +0.23(+2.39%) |
May 27, 2009 | 9.820 | 10.09 | 9.574 | 9.599 | 819,500 | -0.25(-2.59%) |
May 26, 2009 | 9.183 | 9.956 | 9.073 | 9.854 | 1,057,582 | +0.52(+5.55%) |
May 22, 2009 | 9.642 | 9.642 | 9.031 | 9.336 | 802,800 | -0.14(-1.43%) |
May 21, 2009 | 9.412 | 9.650 | 9.141 | 9.472 | 1,024,603 | -0.23(-2.36%) |
May 20, 2009 | 9.837 | 10.30 | 9.616 | 9.701 | 1,279,173 | -0.03(-0.35%) |
May 19, 2009 | 9.497 | 9.931 | 9.251 | 9.735 | 1,687,715 | +0.27(+2.87%) |
May 18, 2009 | 8.546 | 9.497 | 8.546 | 9.463 | 1,596,006 | +1.04(+12.30%) |
May 15, 2009 | 8.860 | 9.047 | 8.232 | 8.427 | 1,360,724 | -0.34(-3.88%) |
May 14, 2009 | 8.198 | 8.860 | 7.858 | 8.767 | 2,078,872 | +0.46(+5.52%) |
May 13, 2009 | 8.682 | 8.767 | 8.198 | 8.308 | 1,458,394 | -0.68(-7.56%) |
May 12, 2009 | 9.548 | 9.710 | 8.631 | 8.988 | 1,494,038 | -0.50(-5.28%) |
May 11, 2009 | 9.616 | 9.710 | 9.378 | 9.489 | 1,804,347 | -0.33(-3.37%) |
May 08, 2009 | 9.251 | 10.06 | 9.251 | 9.820 | 2,009,569 | +0.78(+8.65%) |
May 07, 2009 | 9.837 | 10.16 | 8.903 | 9.039 | 2,000,506 | -0.79(-8.04%) |
May 06, 2009 | 10.02 | 10.02 | 9.336 | 9.829 | 1,845,521 | +0.09(+0.96%) |
May 05, 2009 | 9.319 | 9.812 | 9.132 | 9.735 | 1,899,840 | +0.46(+4.94%) |
May 04, 2009 | 9.013 | 9.302 | 8.996 | 9.276 | 1,967,923 | +0.70(+8.12%) |
May 01, 2009 | 8.266 | 8.843 | 8.266 | 8.580 | 1,756,497 | +0.42(+5.21%) |
Apr 30, 2009 | 9.659 | 9.659 | 8.121 | 8.155 | 4,646,391 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.744 | 10.40 | 2,377,510 | +0.51(+5.15%) |
Apr 28, 2009 | 9.446 | 9.990 | 9.446 | 9.888 | 1,413,717 | -0.02(-0.17%) |
Apr 27, 2009 | 9.710 | 10.13 | 9.429 | 9.905 | 2,017,390 | -0.07(-0.68%) |
Apr 24, 2009 | 9.310 | 10.07 | 9.310 | 9.973 | 1,814,934 | +0.58(+6.15%) |
Apr 23, 2009 | 9.523 | 9.820 | 9.166 | 9.395 | 1,381,003 | -0.06(-0.63%) |
Apr 22, 2009 | 8.954 | 9.854 | 8.818 | 9.455 | 1,970,747 | +0.32(+3.53%) |
Apr 21, 2009 | 7.951 | 9.234 | 7.518 | 9.132 | 1,789,538 | +0.83(+10.03%) |
Apr 20, 2009 | 8.690 | 8.826 | 8.062 | 8.300 | 1,728,065 | -0.84(-9.20%) |
Apr 17, 2009 | 8.656 | 9.209 | 8.588 | 9.141 | 1,224,651 | +0.53(+6.11%) |
Apr 16, 2009 | 8.198 | 8.682 | 8.055 | 8.614 | 832,255 | +0.47(+5.74%) |
Apr 15, 2009 | 7.679 | 8.172 | 7.560 | 8.147 | 909,005 | +0.40(+5.15%) |
Apr 14, 2009 | 8.028 | 8.359 | 7.662 | 7.747 | 1,406,836 | -0.27(-3.39%) |
Apr 13, 2009 | 7.807 | 8.104 | 7.297 | 8.019 | 1,227,124 | +0.28(+3.62%) |
Apr 09, 2009 | 7.221 | 7.909 | 7.119 | 7.739 | 2,273,312 | +0.78(+11.23%) |
Apr 08, 2009 | 6.915 | 7.119 | 6.728 | 6.957 | 1,108,386 | +0.13(+1.87%) |
Apr 07, 2009 | 6.923 | 7.076 | 6.758 | 6.830 | 1,277,355 | -0.29(-4.06%) |
Apr 06, 2009 | 7.331 | 7.357 | 6.966 | 7.119 | 1,705,542 | -0.30(-4.01%) |
Apr 03, 2009 | 6.983 | 7.433 | 6.838 | 7.416 | 1,628,765 | +0.45(+6.46%) |
Apr 02, 2009 | 6.116 | 7.221 | 6.116 | 6.966 | 2,963,565 | +1.02(+17.14%) |
Apr 01, 2009 | 5.598 | 5.989 | 5.394 | 5.946 | 1,497,229 | +0.22(+3.86%) |
Mar 31, 2009 | 6.184 | 6.312 | 5.581 | 5.726 | 1,990,180 | -0.31(-5.07%) |
Mar 30, 2009 | 6.516 | 6.609 | 5.904 | 6.031 | 1,777,434 | -0.81(-11.80%) |
Mar 26, 2009 | 6.533 | 6.872 | 6.439 | 6.838 | 1,289,629 | +0.40(+6.20%) |
Mar 25, 2009 | 6.286 | 6.770 | 6.057 | 6.439 | 2,012,344 | +0.22(+3.55%) |
Mar 24, 2009 | 6.040 | 6.388 | 5.836 | 6.218 | 1,397,349 | +0.04(+0.69%) |
Mar 23, 2009 | 5.912 | 6.184 | 5.819 | 6.176 | 1,816,719 | +0.81(+15.03%) |
Mar 20, 2009 | 5.743 | 5.768 | 5.173 | 5.369 | 1,315,797 | -0.37(-6.51%) |
Mar 19, 2009 | 5.836 | 5.853 | 5.556 | 5.743 | 1,518,004 | -0.02(-0.29%) |
Mar 18, 2009 | 5.403 | 5.845 | 5.233 | 5.760 | 1,624,757 | +0.34(+6.27%) |
Mar 17, 2009 | 5.522 | 5.649 | 5.258 | 5.420 | 1,710,812 | -0.22(-3.92%) |
Mar 16, 2009 | 5.853 | 5.912 | 5.539 | 5.641 | 1,902,469 | -0.09(-1.63%) |
Mar 13, 2009 | 5.836 | 5.980 | 5.360 | 5.734 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.462 | 5.811 | 5.037 | 5.751 | 2,237,308 | +0.28(+5.12%) |
Mar 11, 2009 | 5.224 | 5.573 | 5.182 | 5.471 | 2,442,249 | +0.32(+6.27%) |
Mar 10, 2009 | 4.536 | 5.335 | 4.511 | 5.148 | 2,690,229 | +0.91(+21.44%) |
Mar 09, 2009 | 4.256 | 4.511 | 4.163 | 4.239 | 1,475,836 | +0.03(+0.81%) |
Mar 06, 2009 | 4.553 | 4.562 | 4.027 | 4.205 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.936 | 4.936 | 4.256 | 4.358 | 2,247,967 | -0.73(-14.36%) |
Mar 04, 2009 | 4.885 | 5.190 | 4.859 | 5.088 | 2,173,410 | +0.68(+15.41%) |