Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.277 | 8.415 | 8.126 | 8.415 | 2,366,776 | +0.25(+3.01%) |
May 28, 2009 | 8.201 | 8.270 | 7.918 | 8.170 | 2,019,820 | +0.06(+0.78%) |
May 27, 2009 | 8.340 | 8.440 | 8.085 | 8.107 | 1,699,780 | -0.26(-3.09%) |
May 26, 2009 | 7.930 | 8.403 | 7.930 | 8.365 | 2,350,193 | +0.44(+5.56%) |
May 22, 2009 | 7.962 | 8.063 | 7.830 | 7.924 | 1,677,841 | +0.01(+0.08%) |
May 21, 2009 | 8.119 | 8.189 | 7.798 | 7.918 | 1,910,232 | -0.27(-3.31%) |
May 20, 2009 | 8.315 | 8.503 | 8.157 | 8.189 | 1,888,344 | +0.01(+0.15%) |
May 19, 2009 | 8.283 | 8.359 | 8.144 | 8.176 | 2,292,245 | -0.09(-1.14%) |
May 18, 2009 | 8.119 | 8.289 | 8.081 | 8.270 | 2,159,881 | +0.30(+3.71%) |
May 15, 2009 | 7.848 | 8.151 | 7.848 | 7.974 | 2,447,155 | +0.05(+0.64%) |
May 14, 2009 | 7.603 | 8.006 | 7.565 | 7.924 | 2,484,881 | +0.33(+4.31%) |
May 13, 2009 | 8.006 | 8.006 | 7.559 | 7.596 | 2,570,469 | -0.38(-4.74%) |
May 12, 2009 | 8.018 | 8.126 | 7.874 | 7.974 | 2,488,290 | +0.06(+0.80%) |
May 11, 2009 | 8.088 | 8.100 | 7.836 | 7.911 | 2,075,399 | -0.21(-2.64%) |
May 08, 2009 | 8.119 | 8.214 | 7.955 | 8.126 | 2,655,943 | +0.13(+1.65%) |
May 07, 2009 | 8.289 | 8.409 | 7.892 | 7.993 | 3,132,916 | -0.30(-3.57%) |
May 06, 2009 | 8.264 | 8.409 | 8.163 | 8.289 | 2,708,369 | +0.16(+1.94%) |
May 05, 2009 | 8.119 | 8.239 | 8.044 | 8.132 | 3,024,510 | +0.01(+0.08%) |
May 04, 2009 | 7.962 | 8.201 | 7.924 | 8.126 | 3,606,194 | +0.26(+3.28%) |
May 01, 2009 | 7.955 | 8.075 | 7.842 | 7.867 | 2,693,052 | -0.07(-0.87%) |
Apr 30, 2009 | 8.063 | 8.340 | 7.924 | 7.937 | 2,876,888 | -0.15(-1.87%) |
Apr 29, 2009 | 8.088 | 8.214 | 7.949 | 8.088 | 5,308,109 | -0.08(-0.93%) |
Apr 28, 2009 | 8.743 | 8.743 | 7.508 | 8.163 | 8,485,648 | -0.89(-9.81%) |
Apr 27, 2009 | 8.932 | 9.222 | 8.826 | 9.051 | 2,601,889 | -0.03(-0.28%) |
Apr 24, 2009 | 8.661 | 9.322 | 8.598 | 9.077 | 3,748,360 | +0.54(+6.27%) |
Apr 23, 2009 | 8.604 | 8.762 | 8.409 | 8.541 | 2,437,666 | -0.05(-0.59%) |
Apr 22, 2009 | 8.900 | 8.900 | 8.510 | 8.592 | 3,609,709 | -0.28(-3.19%) |
Apr 21, 2009 | 9.159 | 9.159 | 8.415 | 8.875 | 5,707,778 | -0.43(-4.67%) |
Apr 20, 2009 | 9.877 | 9.877 | 9.228 | 9.310 | 2,261,346 | -0.75(-7.45%) |
Apr 17, 2009 | 10.06 | 10.20 | 9.940 | 10.06 | 1,874,728 | -0.01(-0.06%) |
Apr 16, 2009 | 10.07 | 10.12 | 9.707 | 10.07 | 2,641,358 | +0.11(+1.14%) |
Apr 15, 2009 | 9.971 | 10.13 | 9.795 | 9.952 | 2,013,372 | -0.01(-0.13%) |
Apr 14, 2009 | 10.52 | 10.52 | 9.952 | 9.965 | 2,031,401 | -0.45(-4.35%) |
Apr 13, 2009 | 10.33 | 10.49 | 10.02 | 10.42 | 1,516,747 | +0.08(+0.73%) |
Apr 09, 2009 | 10.00 | 10.39 | 9.940 | 10.34 | 1,594,704 | +0.60(+6.14%) |
Apr 08, 2009 | 9.366 | 9.851 | 9.335 | 9.744 | 2,401,223 | +0.40(+4.32%) |
Apr 07, 2009 | 9.335 | 9.599 | 9.291 | 9.341 | 2,318,270 | -0.21(-2.24%) |
Apr 06, 2009 | 9.467 | 9.587 | 9.159 | 9.555 | 3,271,475 | -0.05(-0.52%) |
Apr 03, 2009 | 9.266 | 9.606 | 9.127 | 9.606 | 2,653,784 | +0.31(+3.32%) |
Apr 02, 2009 | 9.272 | 9.442 | 9.196 | 9.297 | 3,891,305 | +0.31(+3.43%) |
Apr 01, 2009 | 8.793 | 9.140 | 8.560 | 8.988 | 4,563,010 | +0.00(+0.00%) |
Mar 31, 2009 | 8.888 | 9.133 | 8.769 | 8.988 | 3,749,523 | +0.32(+3.71%) |
Mar 30, 2009 | 8.661 | 8.755 | 8.283 | 8.667 | 4,847,447 | -0.79(-8.33%) |
Mar 26, 2009 | 9.297 | 9.725 | 9.259 | 9.455 | 4,171,303 | +0.33(+3.59%) |
Mar 25, 2009 | 8.963 | 9.455 | 8.724 | 9.127 | 3,490,635 | +0.28(+3.21%) |
Mar 24, 2009 | 9.026 | 9.159 | 8.806 | 8.844 | 2,505,208 | -0.38(-4.16%) |
Mar 23, 2009 | 8.831 | 9.228 | 8.831 | 9.228 | 2,770,429 | +0.85(+10.15%) |
Mar 20, 2009 | 8.781 | 8.963 | 8.277 | 8.377 | 2,500,474 | -0.31(-3.62%) |
Mar 19, 2009 | 8.800 | 9.033 | 8.604 | 8.692 | 3,157,415 | +0.03(+0.29%) |
Mar 18, 2009 | 7.874 | 8.686 | 7.855 | 8.667 | 5,221,466 | +1.07(+14.10%) |
Mar 17, 2009 | 7.250 | 7.596 | 7.061 | 7.596 | 2,199,914 | +0.36(+4.96%) |
Mar 16, 2009 | 7.118 | 7.590 | 6.960 | 7.237 | 2,649,539 | +0.23(+3.23%) |
Mar 13, 2009 | 6.778 | 7.055 | 6.708 | 7.011 | 0 | +0.21(+3.15%) |
Mar 12, 2009 | 6.475 | 6.822 | 6.337 | 6.796 | 2,264,279 | +0.32(+4.96%) |
Mar 11, 2009 | 6.204 | 6.519 | 6.141 | 6.475 | 1,876,510 | +0.38(+6.20%) |
Mar 10, 2009 | 5.902 | 6.160 | 5.845 | 6.097 | 2,368,192 | +0.38(+6.73%) |
Mar 09, 2009 | 5.789 | 6.078 | 5.675 | 5.713 | 2,537,057 | -0.13(-2.26%) |
Mar 06, 2009 | 5.757 | 5.934 | 5.650 | 5.845 | 0 | +0.14(+2.54%) |
Mar 05, 2009 | 6.299 | 6.311 | 5.656 | 5.700 | 2,728,630 | -0.69(-10.84%) |
Mar 04, 2009 | 6.362 | 6.513 | 6.242 | 6.393 | 2,391,217 | +0.06(+1.00%) |