Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.247 | 8.385 | 8.097 | 8.385 | 2,375,259 | +0.24(+3.01%) |
May 28, 2009 | 8.172 | 8.241 | 7.889 | 8.140 | 2,027,059 | +0.06(+0.78%) |
May 27, 2009 | 8.310 | 8.410 | 8.056 | 8.078 | 1,705,872 | -0.26(-3.09%) |
May 26, 2009 | 7.902 | 8.373 | 7.902 | 8.335 | 2,358,617 | +0.44(+5.56%) |
May 22, 2009 | 7.933 | 8.034 | 7.802 | 7.896 | 1,683,854 | +0.01(+0.08%) |
May 21, 2009 | 8.090 | 8.159 | 7.770 | 7.889 | 1,917,078 | -0.27(-3.31%) |
May 20, 2009 | 8.285 | 8.473 | 8.128 | 8.159 | 1,895,112 | +0.01(+0.15%) |
May 19, 2009 | 8.253 | 8.329 | 8.115 | 8.147 | 2,300,461 | -0.09(-1.14%) |
May 18, 2009 | 8.090 | 8.260 | 8.053 | 8.241 | 2,167,623 | +0.29(+3.71%) |
May 15, 2009 | 7.820 | 8.122 | 7.820 | 7.946 | 2,455,926 | +0.05(+0.64%) |
May 14, 2009 | 7.576 | 7.977 | 7.538 | 7.896 | 2,493,787 | +0.33(+4.31%) |
May 13, 2009 | 7.977 | 7.977 | 7.532 | 7.569 | 2,579,683 | -0.38(-4.74%) |
May 12, 2009 | 7.990 | 8.097 | 7.845 | 7.946 | 2,497,208 | +0.06(+0.80%) |
May 11, 2009 | 8.059 | 8.071 | 7.808 | 7.883 | 2,082,838 | -0.21(-2.64%) |
May 08, 2009 | 8.090 | 8.184 | 7.927 | 8.097 | 2,665,463 | +0.13(+1.65%) |
May 07, 2009 | 8.260 | 8.379 | 7.864 | 7.965 | 3,144,146 | -0.29(-3.57%) |
May 06, 2009 | 8.235 | 8.379 | 8.134 | 8.260 | 2,718,076 | +0.16(+1.94%) |
May 05, 2009 | 8.090 | 8.209 | 8.015 | 8.103 | 3,035,350 | +0.01(+0.08%) |
May 04, 2009 | 7.933 | 8.172 | 7.896 | 8.097 | 3,619,119 | +0.26(+3.28%) |
May 01, 2009 | 7.927 | 8.046 | 7.814 | 7.839 | 2,702,704 | -0.07(-0.87%) |
Apr 30, 2009 | 8.034 | 8.310 | 7.896 | 7.908 | 2,887,199 | -0.15(-1.87%) |
Apr 29, 2009 | 8.059 | 8.184 | 7.921 | 8.059 | 5,327,135 | -0.08(-0.93%) |
Apr 28, 2009 | 8.712 | 8.712 | 7.481 | 8.134 | 8,516,063 | -0.88(-9.81%) |
Apr 27, 2009 | 8.900 | 9.189 | 8.795 | 9.019 | 2,611,215 | -0.03(-0.28%) |
Apr 24, 2009 | 8.630 | 9.289 | 8.567 | 9.044 | 3,761,795 | +0.53(+6.27%) |
Apr 23, 2009 | 8.574 | 8.730 | 8.379 | 8.511 | 2,446,403 | -0.05(-0.59%) |
Apr 22, 2009 | 8.869 | 8.869 | 8.479 | 8.561 | 3,622,647 | -0.28(-3.19%) |
Apr 21, 2009 | 9.126 | 9.126 | 8.385 | 8.843 | 5,728,236 | -0.43(-4.67%) |
Apr 20, 2009 | 9.841 | 9.841 | 9.195 | 9.276 | 2,269,451 | -0.75(-7.45%) |
Apr 17, 2009 | 10.02 | 10.16 | 9.904 | 10.02 | 1,881,448 | -0.01(-0.06%) |
Apr 16, 2009 | 10.03 | 10.08 | 9.672 | 10.03 | 2,650,826 | +0.11(+1.14%) |
Apr 15, 2009 | 9.935 | 10.09 | 9.760 | 9.917 | 2,020,589 | -0.01(-0.13%) |
Apr 14, 2009 | 10.48 | 10.48 | 9.917 | 9.929 | 2,038,682 | -0.45(-4.35%) |
Apr 13, 2009 | 10.29 | 10.46 | 9.979 | 10.38 | 1,522,183 | +0.08(+0.73%) |
Apr 09, 2009 | 9.967 | 10.36 | 9.904 | 10.31 | 1,600,419 | +0.60(+6.14%) |
Apr 08, 2009 | 9.333 | 9.816 | 9.302 | 9.710 | 2,409,830 | +0.40(+4.32%) |
Apr 07, 2009 | 9.302 | 9.565 | 9.258 | 9.308 | 2,326,579 | -0.21(-2.24%) |
Apr 06, 2009 | 9.433 | 9.553 | 9.126 | 9.521 | 3,283,200 | -0.05(-0.52%) |
Apr 03, 2009 | 9.233 | 9.571 | 9.094 | 9.571 | 2,663,296 | +0.31(+3.32%) |
Apr 02, 2009 | 9.239 | 9.408 | 9.164 | 9.264 | 3,905,252 | +0.31(+3.43%) |
Apr 01, 2009 | 8.762 | 9.107 | 8.530 | 8.956 | 4,579,365 | +0.00(+0.00%) |
Mar 31, 2009 | 8.856 | 9.101 | 8.737 | 8.956 | 3,762,962 | +0.32(+3.71%) |
Mar 30, 2009 | 8.630 | 8.724 | 8.253 | 8.636 | 4,864,821 | -0.78(-8.33%) |
Mar 26, 2009 | 9.264 | 9.691 | 9.226 | 9.421 | 4,186,254 | +0.33(+3.59%) |
Mar 25, 2009 | 8.931 | 9.421 | 8.693 | 9.094 | 3,503,146 | +0.28(+3.21%) |
Mar 24, 2009 | 8.994 | 9.126 | 8.774 | 8.812 | 2,514,188 | -0.38(-4.16%) |
Mar 23, 2009 | 8.799 | 9.195 | 8.799 | 9.195 | 2,780,359 | +0.85(+10.15%) |
Mar 20, 2009 | 8.749 | 8.931 | 8.247 | 8.348 | 2,509,437 | -0.31(-3.62%) |
Mar 19, 2009 | 8.768 | 9.000 | 8.574 | 8.661 | 3,168,731 | +0.03(+0.29%) |
Mar 18, 2009 | 7.845 | 8.655 | 7.827 | 8.636 | 5,240,181 | +1.07(+14.10%) |
Mar 17, 2009 | 7.224 | 7.569 | 7.036 | 7.569 | 2,207,799 | +0.36(+4.96%) |
Mar 16, 2009 | 7.092 | 7.563 | 6.935 | 7.212 | 2,659,036 | +0.23(+3.23%) |
Mar 13, 2009 | 6.753 | 7.030 | 6.684 | 6.986 | 0 | +0.21(+3.15%) |
Mar 12, 2009 | 6.452 | 6.797 | 6.314 | 6.772 | 2,272,395 | +0.32(+4.96%) |
Mar 11, 2009 | 6.182 | 6.496 | 6.119 | 6.452 | 1,883,236 | +0.38(+6.20%) |
Mar 10, 2009 | 5.881 | 6.138 | 5.824 | 6.076 | 2,376,680 | +0.38(+6.73%) |
Mar 09, 2009 | 5.768 | 6.057 | 5.655 | 5.693 | 2,546,150 | -0.13(-2.26%) |
Mar 06, 2009 | 5.737 | 5.912 | 5.630 | 5.824 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 6.276 | 6.289 | 5.636 | 5.680 | 2,738,410 | -0.69(-10.84%) |
Mar 04, 2009 | 6.339 | 6.490 | 6.220 | 6.371 | 2,399,787 | +0.06(+1.00%) |