Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.722 | 9.728 | 9.411 | 9.523 | 24,755,614 | -0.06(-0.58%) |
May 28, 2009 | 9.573 | 9.635 | 9.305 | 9.579 | 24,975,398 | +0.24(+2.60%) |
May 27, 2009 | 9.448 | 9.535 | 9.199 | 9.336 | 27,807,590 | +0.07(+0.81%) |
May 26, 2009 | 8.981 | 9.418 | 8.969 | 9.261 | 28,067,056 | +0.14(+1.50%) |
May 22, 2009 | 9.429 | 9.429 | 9.110 | 9.124 | 24,465,554 | -0.17(-1.87%) |
May 21, 2009 | 9.224 | 9.299 | 9.056 | 9.299 | 29,770,600 | -0.14(-1.52%) |
May 20, 2009 | 9.678 | 9.741 | 9.398 | 9.442 | 32,822,392 | -0.03(-0.33%) |
May 19, 2009 | 9.355 | 9.563 | 9.255 | 9.473 | 26,871,038 | +0.37(+4.03%) |
May 18, 2009 | 8.900 | 9.118 | 8.900 | 9.106 | 27,201,934 | +0.33(+3.76%) |
May 15, 2009 | 8.900 | 9.012 | 8.689 | 8.776 | 28,597,310 | +0.16(+1.88%) |
May 14, 2009 | 8.434 | 8.714 | 8.427 | 8.614 | 16,812,578 | +0.20(+2.37%) |
May 13, 2009 | 8.639 | 8.658 | 8.353 | 8.415 | 39,670,672 | -0.27(-3.15%) |
May 12, 2009 | 8.894 | 8.907 | 8.533 | 8.689 | 25,486,122 | -0.23(-2.58%) |
May 11, 2009 | 8.894 | 8.987 | 8.770 | 8.919 | 15,010,390 | -0.26(-2.85%) |
May 08, 2009 | 9.199 | 9.286 | 8.851 | 9.180 | 24,182,760 | +0.26(+2.86%) |
May 07, 2009 | 9.529 | 9.554 | 8.900 | 8.925 | 21,022,942 | -0.52(-5.53%) |
May 06, 2009 | 9.579 | 9.579 | 9.221 | 9.448 | 16,744,480 | +0.28(+3.05%) |
May 05, 2009 | 9.548 | 9.582 | 9.137 | 9.168 | 36,738,492 | -0.43(-4.47%) |
May 04, 2009 | 9.180 | 9.597 | 9.162 | 9.597 | 26,598,588 | +0.70(+7.83%) |
May 01, 2009 | 8.546 | 8.950 | 8.546 | 8.900 | 17,678,146 | +0.10(+1.13%) |
Apr 30, 2009 | 8.907 | 9.031 | 8.633 | 8.801 | 30,313,680 | +0.16(+1.80%) |
Apr 29, 2009 | 8.390 | 8.757 | 8.371 | 8.645 | 25,247,412 | +0.44(+5.39%) |
Apr 28, 2009 | 8.228 | 8.334 | 8.147 | 8.203 | 31,497,376 | -0.19(-2.23%) |
Apr 27, 2009 | 8.465 | 8.602 | 8.315 | 8.390 | 31,642,726 | -0.32(-3.71%) |
Apr 24, 2009 | 8.838 | 8.913 | 8.664 | 8.714 | 45,208,492 | -0.50(-5.41%) |
Apr 23, 2009 | 9.336 | 9.355 | 9.037 | 9.212 | 26,479,324 | +0.11(+1.16%) |
Apr 22, 2009 | 9.019 | 9.311 | 8.994 | 9.106 | 26,546,030 | -0.16(-1.75%) |
Apr 21, 2009 | 8.907 | 9.286 | 8.882 | 9.268 | 27,682,040 | +0.33(+3.69%) |
Apr 20, 2009 | 9.193 | 9.199 | 8.925 | 8.938 | 30,102,652 | -0.38(-4.07%) |
Apr 17, 2009 | 9.230 | 9.417 | 9.149 | 9.317 | 31,541,270 | +0.06(+0.60%) |
Apr 16, 2009 | 9.286 | 9.299 | 8.944 | 9.261 | 73,827,072 | +0.95(+11.38%) |
Apr 15, 2009 | 8.297 | 8.427 | 8.091 | 8.315 | 43,006,440 | -0.27(-3.19%) |
Apr 14, 2009 | 8.527 | 8.763 | 8.465 | 8.589 | 23,686,264 | -0.14(-1.64%) |
Apr 13, 2009 | 8.365 | 8.795 | 8.365 | 8.732 | 22,611,942 | +0.14(+1.67%) |
Apr 09, 2009 | 8.440 | 8.595 | 8.402 | 8.589 | 30,719,448 | +0.34(+4.07%) |
Apr 08, 2009 | 7.973 | 8.284 | 7.948 | 8.253 | 32,234,278 | +0.39(+4.91%) |
Apr 07, 2009 | 7.792 | 7.911 | 7.755 | 7.867 | 25,803,684 | -0.40(-4.89%) |
Apr 06, 2009 | 8.122 | 8.297 | 8.048 | 8.272 | 29,717,424 | +0.08(+0.99%) |
Apr 03, 2009 | 8.097 | 8.203 | 7.873 | 8.191 | 22,690,964 | -0.01(-0.15%) |
Apr 02, 2009 | 7.954 | 8.477 | 7.904 | 8.203 | 47,039,456 | +0.67(+8.84%) |
Apr 01, 2009 | 7.145 | 7.587 | 7.133 | 7.537 | 31,156,740 | +0.27(+3.77%) |
Mar 31, 2009 | 7.151 | 7.407 | 7.142 | 7.263 | 30,189,664 | +0.26(+3.73%) |
Mar 30, 2009 | 6.996 | 7.027 | 6.853 | 7.002 | 23,192,100 | -0.53(-7.02%) |
Mar 26, 2009 | 7.369 | 7.643 | 7.344 | 7.531 | 28,680,490 | -0.05(-0.66%) |
Mar 25, 2009 | 7.431 | 7.693 | 7.388 | 7.581 | 33,409,014 | +0.20(+2.70%) |
Mar 24, 2009 | 7.338 | 7.531 | 7.301 | 7.382 | 27,346,380 | +0.01(+0.17%) |
Mar 23, 2009 | 7.158 | 7.369 | 7.133 | 7.369 | 24,651,738 | +0.45(+6.57%) |
Mar 20, 2009 | 7.070 | 7.189 | 6.878 | 6.915 | 39,853,100 | -0.55(-7.42%) |
Mar 19, 2009 | 7.556 | 7.587 | 7.419 | 7.469 | 30,507,232 | +0.10(+1.35%) |
Mar 18, 2009 | 7.046 | 7.369 | 7.014 | 7.369 | 40,338,112 | +0.22(+3.14%) |
Mar 17, 2009 | 6.934 | 7.151 | 6.865 | 7.145 | 25,422,944 | +0.08(+1.15%) |
Mar 16, 2009 | 7.095 | 7.307 | 7.014 | 7.064 | 47,170,072 | +0.27(+4.03%) |
Mar 13, 2009 | 6.747 | 6.815 | 6.604 | 6.790 | 0 | -0.08(-1.18%) |
Mar 12, 2009 | 6.647 | 6.884 | 6.572 | 6.871 | 51,581,036 | +0.51(+8.02%) |
Mar 11, 2009 | 6.566 | 6.610 | 6.199 | 6.361 | 51,655,444 | +0.32(+5.25%) |
Mar 10, 2009 | 5.795 | 6.100 | 5.757 | 6.044 | 41,978,588 | +0.59(+10.84%) |
Mar 09, 2009 | 5.284 | 5.595 | 5.272 | 5.452 | 30,109,734 | +0.01(+0.23%) |
Mar 06, 2009 | 5.608 | 5.707 | 5.303 | 5.440 | 0 | -0.19(-3.43%) |
Mar 05, 2009 | 5.726 | 5.882 | 5.608 | 5.633 | 35,461,120 | -0.24(-4.13%) |
Mar 04, 2009 | 5.907 | 5.987 | 5.770 | 5.875 | 44,857,888 | +0.44(+8.01%) |