Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.721 | 9.727 | 9.409 | 9.521 | 24,758,880 | -0.06(-0.58%) |
May 28, 2009 | 9.571 | 9.633 | 9.304 | 9.577 | 24,978,694 | +0.24(+2.60%) |
May 27, 2009 | 9.447 | 9.534 | 9.198 | 9.335 | 27,811,260 | +0.07(+0.81%) |
May 26, 2009 | 8.980 | 9.417 | 8.968 | 9.260 | 28,070,760 | +0.14(+1.50%) |
May 22, 2009 | 9.428 | 9.428 | 9.109 | 9.123 | 24,468,784 | -0.17(-1.87%) |
May 21, 2009 | 9.223 | 9.297 | 9.055 | 9.297 | 29,774,528 | -0.14(-1.52%) |
May 20, 2009 | 9.677 | 9.739 | 9.397 | 9.441 | 32,826,724 | -0.03(-0.33%) |
May 19, 2009 | 9.353 | 9.562 | 9.254 | 9.472 | 26,874,586 | +0.37(+4.03%) |
May 18, 2009 | 8.899 | 9.117 | 8.899 | 9.105 | 27,205,524 | +0.33(+3.76%) |
May 15, 2009 | 8.899 | 9.011 | 8.688 | 8.775 | 28,601,084 | +0.16(+1.88%) |
May 14, 2009 | 8.432 | 8.712 | 8.426 | 8.613 | 16,814,796 | +0.20(+2.37%) |
May 13, 2009 | 8.638 | 8.656 | 8.352 | 8.414 | 39,675,908 | -0.27(-3.15%) |
May 12, 2009 | 8.893 | 8.905 | 8.532 | 8.688 | 25,489,486 | -0.23(-2.58%) |
May 11, 2009 | 8.893 | 8.986 | 8.768 | 8.918 | 15,012,371 | -0.26(-2.85%) |
May 08, 2009 | 9.198 | 9.285 | 8.849 | 9.179 | 24,185,952 | +0.26(+2.86%) |
May 07, 2009 | 9.528 | 9.553 | 8.899 | 8.924 | 21,025,716 | -0.52(-5.53%) |
May 06, 2009 | 9.577 | 9.577 | 9.220 | 9.447 | 16,746,690 | +0.28(+3.06%) |
May 05, 2009 | 9.546 | 9.581 | 9.136 | 9.167 | 36,743,340 | -0.43(-4.47%) |
May 04, 2009 | 9.179 | 9.596 | 9.161 | 9.596 | 26,602,100 | +0.70(+7.83%) |
May 01, 2009 | 8.544 | 8.949 | 8.544 | 8.899 | 17,680,480 | +0.10(+1.13%) |
Apr 30, 2009 | 8.905 | 9.030 | 8.632 | 8.800 | 30,317,682 | +0.16(+1.80%) |
Apr 29, 2009 | 8.389 | 8.756 | 8.370 | 8.644 | 25,250,746 | +0.44(+5.39%) |
Apr 28, 2009 | 8.227 | 8.333 | 8.146 | 8.202 | 31,501,534 | -0.19(-2.23%) |
Apr 27, 2009 | 8.464 | 8.600 | 8.314 | 8.389 | 31,646,902 | -0.32(-3.71%) |
Apr 24, 2009 | 8.837 | 8.912 | 8.663 | 8.712 | 45,214,456 | -0.50(-5.41%) |
Apr 23, 2009 | 9.335 | 9.353 | 9.036 | 9.210 | 26,482,820 | +0.11(+1.16%) |
Apr 22, 2009 | 9.017 | 9.310 | 8.992 | 9.105 | 26,549,534 | -0.16(-1.75%) |
Apr 21, 2009 | 8.905 | 9.285 | 8.880 | 9.266 | 27,685,694 | +0.33(+3.69%) |
Apr 20, 2009 | 9.192 | 9.198 | 8.924 | 8.936 | 30,106,626 | -0.38(-4.07%) |
Apr 17, 2009 | 9.229 | 9.416 | 9.148 | 9.316 | 31,545,434 | +0.06(+0.60%) |
Apr 16, 2009 | 9.285 | 9.297 | 8.943 | 9.260 | 73,836,816 | +0.95(+11.38%) |
Apr 15, 2009 | 8.296 | 8.426 | 8.090 | 8.314 | 43,012,116 | -0.27(-3.19%) |
Apr 14, 2009 | 8.526 | 8.762 | 8.464 | 8.588 | 23,689,390 | -0.14(-1.64%) |
Apr 13, 2009 | 8.364 | 8.793 | 8.364 | 8.731 | 22,614,928 | +0.14(+1.67%) |
Apr 09, 2009 | 8.439 | 8.594 | 8.401 | 8.588 | 30,723,504 | +0.34(+4.07%) |
Apr 08, 2009 | 7.972 | 8.283 | 7.947 | 8.252 | 32,238,532 | +0.39(+4.91%) |
Apr 07, 2009 | 7.791 | 7.910 | 7.754 | 7.866 | 25,807,090 | -0.40(-4.89%) |
Apr 06, 2009 | 8.121 | 8.296 | 8.047 | 8.271 | 29,721,346 | +0.08(+0.99%) |
Apr 03, 2009 | 8.096 | 8.202 | 7.872 | 8.190 | 22,693,960 | -0.01(-0.15%) |
Apr 02, 2009 | 7.953 | 8.476 | 7.903 | 8.202 | 47,045,664 | +0.67(+8.84%) |
Apr 01, 2009 | 7.144 | 7.586 | 7.132 | 7.536 | 31,160,852 | +0.27(+3.77%) |
Mar 31, 2009 | 7.150 | 7.406 | 7.141 | 7.262 | 30,193,648 | +0.26(+3.73%) |
Mar 30, 2009 | 6.995 | 7.026 | 6.852 | 7.001 | 23,195,162 | -0.53(-7.02%) |
Mar 26, 2009 | 7.368 | 7.642 | 7.343 | 7.530 | 28,684,276 | -0.05(-0.66%) |
Mar 25, 2009 | 7.430 | 7.692 | 7.387 | 7.580 | 33,413,424 | +0.20(+2.70%) |
Mar 24, 2009 | 7.337 | 7.530 | 7.300 | 7.381 | 27,349,990 | +0.01(+0.17%) |
Mar 23, 2009 | 7.157 | 7.368 | 7.132 | 7.368 | 24,654,992 | +0.45(+6.57%) |
Mar 20, 2009 | 7.070 | 7.188 | 6.877 | 6.914 | 39,858,360 | -0.55(-7.42%) |
Mar 19, 2009 | 7.555 | 7.586 | 7.418 | 7.468 | 30,511,258 | +0.10(+1.35%) |
Mar 18, 2009 | 7.045 | 7.368 | 7.014 | 7.368 | 40,343,436 | +0.22(+3.14%) |
Mar 17, 2009 | 6.933 | 7.150 | 6.864 | 7.144 | 25,426,300 | +0.08(+1.15%) |
Mar 16, 2009 | 7.094 | 7.306 | 7.014 | 7.063 | 47,176,296 | +0.27(+4.03%) |
Mar 13, 2009 | 6.746 | 6.814 | 6.603 | 6.789 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.646 | 6.883 | 6.571 | 6.870 | 51,587,844 | +0.51(+8.02%) |
Mar 11, 2009 | 6.565 | 6.609 | 6.198 | 6.360 | 51,662,260 | +0.32(+5.25%) |
Mar 10, 2009 | 5.794 | 6.099 | 5.756 | 6.043 | 41,984,128 | +0.59(+10.84%) |
Mar 09, 2009 | 5.283 | 5.595 | 5.271 | 5.452 | 30,113,708 | +0.01(+0.23%) |
Mar 06, 2009 | 5.607 | 5.707 | 5.302 | 5.439 | 0 | -0.19(-3.43%) |
Mar 05, 2009 | 5.725 | 5.881 | 5.607 | 5.632 | 35,465,800 | -0.24(-4.13%) |
Mar 04, 2009 | 5.906 | 5.987 | 5.769 | 5.875 | 44,863,808 | +0.44(+8.01%) |