Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.726 | 8.769 | 8.531 | 8.591 | 3,347,103 | -0.15(-1.67%) |
May 28, 2009 | 8.504 | 8.764 | 8.234 | 8.737 | 3,658,809 | +0.47(+5.69%) |
May 27, 2009 | 8.720 | 8.720 | 8.159 | 8.267 | 4,020,461 | -0.38(-4.38%) |
May 26, 2009 | 8.618 | 8.888 | 8.504 | 8.645 | 4,472,917 | +0.03(+0.31%) |
May 22, 2009 | 8.521 | 8.801 | 8.483 | 8.618 | 1,819,226 | +0.15(+1.72%) |
May 21, 2009 | 8.747 | 8.769 | 8.321 | 8.472 | 3,183,297 | -0.35(-3.92%) |
May 20, 2009 | 9.147 | 9.455 | 8.818 | 8.818 | 3,161,800 | -0.22(-2.39%) |
May 19, 2009 | 8.834 | 9.455 | 8.834 | 9.034 | 4,151,701 | +0.01(+0.12%) |
May 18, 2009 | 8.466 | 9.066 | 8.429 | 9.023 | 3,234,776 | +0.66(+7.88%) |
May 15, 2009 | 8.585 | 8.591 | 8.223 | 8.364 | 3,766,688 | -0.19(-2.27%) |
May 14, 2009 | 8.445 | 8.737 | 8.326 | 8.558 | 3,608,756 | +0.15(+1.73%) |
May 13, 2009 | 9.061 | 9.061 | 8.391 | 8.412 | 3,904,149 | -0.65(-7.21%) |
May 12, 2009 | 9.612 | 9.898 | 8.969 | 9.066 | 3,749,235 | -0.48(-5.04%) |
May 11, 2009 | 9.769 | 9.920 | 9.369 | 9.547 | 2,691,825 | -0.71(-6.90%) |
May 08, 2009 | 9.428 | 10.33 | 9.428 | 10.25 | 3,852,067 | +0.91(+9.71%) |
May 07, 2009 | 9.860 | 9.871 | 9.158 | 9.347 | 3,874,490 | -0.41(-4.21%) |
May 06, 2009 | 9.563 | 9.779 | 8.942 | 9.758 | 3,927,671 | +0.37(+3.91%) |
May 05, 2009 | 9.390 | 9.860 | 9.169 | 9.390 | 3,905,874 | -0.07(-0.74%) |
May 04, 2009 | 8.548 | 9.515 | 8.418 | 9.461 | 4,901,030 | +0.93(+10.89%) |
May 01, 2009 | 8.483 | 8.699 | 8.277 | 8.531 | 2,883,014 | +0.05(+0.64%) |
Apr 30, 2009 | 8.585 | 8.764 | 8.331 | 8.477 | 3,680,545 | -0.09(-1.07%) |
Apr 29, 2009 | 8.321 | 8.623 | 8.159 | 8.569 | 2,693,473 | +0.21(+2.45%) |
Apr 28, 2009 | 8.126 | 8.591 | 8.104 | 8.364 | 3,144,337 | +0.22(+2.72%) |
Apr 27, 2009 | 8.267 | 8.429 | 8.132 | 8.142 | 2,341,980 | -0.44(-5.16%) |
Apr 24, 2009 | 8.931 | 9.007 | 8.418 | 8.585 | 3,272,694 | -0.34(-3.81%) |
Apr 23, 2009 | 8.353 | 8.926 | 8.094 | 8.926 | 4,086,715 | +0.57(+6.86%) |
Apr 22, 2009 | 8.515 | 8.980 | 8.175 | 8.353 | 5,348,865 | -0.30(-3.44%) |
Apr 21, 2009 | 7.915 | 8.699 | 7.915 | 8.650 | 3,730,098 | +0.66(+8.25%) |
Apr 20, 2009 | 8.191 | 8.645 | 7.980 | 7.991 | 3,385,903 | -0.81(-9.15%) |
Apr 17, 2009 | 8.861 | 8.861 | 8.569 | 8.796 | 3,473,657 | -0.06(-0.73%) |
Apr 16, 2009 | 8.926 | 8.974 | 8.409 | 8.861 | 3,821,800 | -0.05(-0.55%) |
Apr 15, 2009 | 8.348 | 8.915 | 7.986 | 8.910 | 15,295,175 | -1.39(-13.48%) |
Apr 14, 2009 | 10.43 | 10.82 | 10.21 | 10.30 | 5,049,436 | -0.24(-2.31%) |
Apr 13, 2009 | 9.817 | 10.65 | 9.482 | 10.54 | 4,838,481 | +0.69(+6.96%) |
Apr 09, 2009 | 9.607 | 9.855 | 9.034 | 9.855 | 5,718,303 | +1.17(+13.43%) |
Apr 08, 2009 | 9.504 | 9.504 | 8.542 | 8.688 | 5,989,532 | -0.98(-10.17%) |
Apr 07, 2009 | 10.06 | 10.20 | 9.671 | 9.671 | 2,915,934 | -0.47(-4.63%) |
Apr 06, 2009 | 10.08 | 10.48 | 10.02 | 10.14 | 3,254,071 | -0.46(-4.38%) |
Apr 03, 2009 | 10.20 | 10.62 | 9.963 | 10.61 | 2,789,281 | +0.43(+4.25%) |
Apr 02, 2009 | 10.58 | 10.81 | 10.08 | 10.17 | 4,102,926 | -0.03(-0.27%) |
Apr 01, 2009 | 10.25 | 10.67 | 9.877 | 10.20 | 3,120,404 | -0.44(-4.16%) |
Mar 31, 2009 | 9.996 | 10.64 | 9.806 | 10.64 | 3,675,378 | +0.86(+8.78%) |
Mar 30, 2009 | 10.11 | 10.34 | 9.725 | 9.785 | 1,818,306 | -1.13(-10.39%) |
Mar 26, 2009 | 10.33 | 10.92 | 10.02 | 10.92 | 3,449,081 | +0.56(+5.43%) |
Mar 25, 2009 | 9.731 | 10.59 | 9.553 | 10.36 | 5,244,476 | +0.37(+3.68%) |
Mar 24, 2009 | 10.27 | 10.88 | 9.990 | 9.990 | 2,952,910 | -0.89(-8.19%) |
Mar 23, 2009 | 9.996 | 10.88 | 9.990 | 10.88 | 3,627,965 | +1.43(+15.09%) |
Mar 20, 2009 | 9.871 | 9.969 | 9.439 | 9.455 | 2,535,255 | -0.33(-3.37%) |
Mar 19, 2009 | 10.81 | 10.81 | 9.682 | 9.785 | 4,202,241 | -0.75(-7.13%) |
Mar 18, 2009 | 9.455 | 10.81 | 9.207 | 10.54 | 5,675,349 | +0.99(+10.42%) |
Mar 17, 2009 | 8.828 | 9.542 | 8.645 | 9.542 | 2,553,341 | +0.68(+7.68%) |
Mar 16, 2009 | 8.985 | 9.466 | 8.812 | 8.861 | 4,404,250 | +0.01(+0.06%) |
Mar 13, 2009 | 9.223 | 9.223 | 8.504 | 8.856 | 0 | -0.28(-3.08%) |
Mar 12, 2009 | 8.110 | 9.228 | 8.034 | 9.136 | 6,898,583 | +0.91(+11.03%) |
Mar 11, 2009 | 7.964 | 8.439 | 7.937 | 8.229 | 10,127,896 | +0.37(+4.67%) |
Mar 10, 2009 | 6.878 | 7.899 | 6.802 | 7.861 | 9,136,664 | +1.19(+17.81%) |
Mar 09, 2009 | 6.078 | 6.711 | 6.073 | 6.673 | 7,760,851 | +0.47(+7.58%) |
Mar 06, 2009 | 6.797 | 6.883 | 5.819 | 6.203 | 0 | -0.37(-5.59%) |
Mar 05, 2009 | 7.137 | 7.305 | 6.538 | 6.570 | 5,788,212 | -0.84(-11.31%) |
Mar 04, 2009 | 7.089 | 7.629 | 7.089 | 7.408 | 5,642,691 | +0.11(+1.48%) |