Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.161 | 9.346 | 9.004 | 9.317 | 1,038,850 | +0.20(+2.19%) |
May 28, 2009 | 8.854 | 9.139 | 8.762 | 9.118 | 1,730,048 | +0.49(+5.70%) |
May 27, 2009 | 8.669 | 9.097 | 8.534 | 8.626 | 2,945,419 | -0.05(-0.57%) |
May 26, 2009 | 8.014 | 8.676 | 8.014 | 8.676 | 1,505,722 | +0.61(+7.50%) |
May 22, 2009 | 8.092 | 8.192 | 7.985 | 8.071 | 1,006,188 | -0.01(-0.18%) |
May 21, 2009 | 8.349 | 8.413 | 8.071 | 8.085 | 1,595,528 | -0.34(-4.06%) |
May 20, 2009 | 8.569 | 8.790 | 8.306 | 8.427 | 1,445,292 | -0.11(-1.25%) |
May 19, 2009 | 8.826 | 8.876 | 8.527 | 8.534 | 1,249,908 | -0.42(-4.69%) |
May 18, 2009 | 8.733 | 8.954 | 8.690 | 8.954 | 1,376,612 | +0.38(+4.40%) |
May 15, 2009 | 8.861 | 8.890 | 8.562 | 8.577 | 970,754 | -0.31(-3.53%) |
May 14, 2009 | 8.947 | 9.075 | 8.712 | 8.890 | 1,918,521 | +0.04(+0.48%) |
May 13, 2009 | 9.132 | 9.132 | 8.847 | 8.847 | 2,250,329 | -0.41(-4.46%) |
May 12, 2009 | 9.560 | 9.795 | 9.161 | 9.260 | 1,316,001 | -0.22(-2.33%) |
May 11, 2009 | 9.446 | 9.709 | 9.346 | 9.481 | 2,772,161 | -0.10(-1.04%) |
May 08, 2009 | 9.104 | 9.631 | 9.032 | 9.581 | 2,835,799 | +0.68(+7.60%) |
May 07, 2009 | 9.260 | 9.467 | 8.783 | 8.904 | 2,160,491 | -0.32(-3.47%) |
May 06, 2009 | 9.389 | 9.438 | 9.018 | 9.225 | 3,330,104 | -0.05(-0.54%) |
May 05, 2009 | 9.780 | 9.816 | 9.168 | 9.275 | 2,128,400 | -0.49(-5.03%) |
May 04, 2009 | 9.424 | 9.852 | 9.303 | 9.766 | 3,485,465 | +0.48(+5.14%) |
May 01, 2009 | 9.203 | 9.339 | 9.068 | 9.289 | 1,466,315 | +0.04(+0.46%) |
Apr 30, 2009 | 9.560 | 9.584 | 9.175 | 9.246 | 1,255,631 | -0.26(-2.70%) |
Apr 29, 2009 | 9.196 | 9.524 | 9.111 | 9.503 | 1,318,823 | +0.33(+3.65%) |
Apr 28, 2009 | 8.926 | 9.360 | 8.926 | 9.168 | 1,054,731 | +0.13(+1.42%) |
Apr 27, 2009 | 8.719 | 9.225 | 8.676 | 9.040 | 2,163,706 | +0.16(+1.85%) |
Apr 24, 2009 | 8.719 | 9.032 | 8.185 | 8.876 | 2,694,422 | +0.16(+1.88%) |
Apr 23, 2009 | 8.740 | 8.762 | 8.413 | 8.712 | 1,891,594 | -0.01(-0.08%) |
Apr 22, 2009 | 8.776 | 9.025 | 8.534 | 8.719 | 2,370,627 | -0.24(-2.63%) |
Apr 21, 2009 | 8.128 | 8.961 | 7.957 | 8.954 | 3,044,958 | +0.78(+9.49%) |
Apr 20, 2009 | 8.804 | 9.339 | 8.135 | 8.178 | 4,027,846 | -1.47(-15.28%) |
Apr 17, 2009 | 9.210 | 9.773 | 9.210 | 9.652 | 1,715,923 | +0.01(+0.07%) |
Apr 16, 2009 | 9.624 | 9.745 | 9.396 | 9.645 | 1,304,149 | +0.18(+1.88%) |
Apr 15, 2009 | 9.609 | 9.609 | 8.990 | 9.467 | 1,953,427 | -0.21(-2.21%) |
Apr 14, 2009 | 10.43 | 10.49 | 9.681 | 9.681 | 1,581,900 | -0.85(-8.05%) |
Apr 13, 2009 | 9.937 | 10.56 | 9.617 | 10.53 | 2,313,390 | +0.47(+4.67%) |
Apr 09, 2009 | 9.759 | 10.06 | 9.624 | 10.06 | 2,708,816 | +0.52(+5.45%) |
Apr 08, 2009 | 9.488 | 9.609 | 9.310 | 9.538 | 1,070,780 | +0.15(+1.59%) |
Apr 07, 2009 | 9.381 | 9.666 | 9.353 | 9.389 | 1,502,105 | -0.19(-1.93%) |
Apr 06, 2009 | 9.453 | 9.638 | 9.353 | 9.574 | 1,117,080 | -0.14(-1.47%) |
Apr 03, 2009 | 9.716 | 9.723 | 9.453 | 9.716 | 1,044,292 | +0.01(+0.15%) |
Apr 02, 2009 | 9.787 | 9.973 | 9.574 | 9.702 | 2,207,681 | +0.14(+1.41%) |
Apr 01, 2009 | 9.246 | 9.695 | 9.118 | 9.567 | 967,901 | +0.10(+1.05%) |
Mar 31, 2009 | 9.154 | 9.510 | 9.075 | 9.467 | 1,128,171 | +0.43(+4.73%) |
Mar 30, 2009 | 9.267 | 9.353 | 9.040 | 9.040 | 1,221,121 | -0.62(-6.42%) |
Mar 26, 2009 | 9.545 | 9.659 | 9.168 | 9.659 | 1,556,819 | +0.25(+2.65%) |
Mar 25, 2009 | 9.260 | 9.681 | 9.011 | 9.410 | 1,848,607 | +0.22(+2.40%) |
Mar 24, 2009 | 9.538 | 9.716 | 9.189 | 9.189 | 1,767,481 | -0.54(-5.56%) |
Mar 23, 2009 | 9.182 | 9.730 | 8.904 | 9.730 | 2,199,035 | +1.00(+11.42%) |
Mar 20, 2009 | 9.196 | 9.196 | 8.731 | 8.733 | 1,924,630 | -0.46(-4.96%) |
Mar 19, 2009 | 9.595 | 9.595 | 9.182 | 9.189 | 2,157,929 | -0.34(-3.59%) |
Mar 18, 2009 | 8.762 | 9.531 | 8.591 | 9.531 | 2,641,221 | +0.73(+8.34%) |
Mar 17, 2009 | 8.448 | 8.797 | 8.349 | 8.797 | 974,474 | +0.37(+4.40%) |
Mar 16, 2009 | 8.584 | 8.833 | 8.384 | 8.427 | 1,622,735 | -0.04(-0.50%) |
Mar 13, 2009 | 8.455 | 8.712 | 8.398 | 8.470 | 1,735,425 | +0.05(+0.59%) |
Mar 12, 2009 | 7.558 | 8.420 | 7.301 | 8.420 | 1,650,269 | +0.80(+10.47%) |
Mar 11, 2009 | 7.501 | 7.836 | 7.344 | 7.622 | 1,861,809 | +0.02(+0.28%) |
Mar 10, 2009 | 7.195 | 7.601 | 7.116 | 7.601 | 2,668,286 | +0.45(+6.27%) |
Mar 09, 2009 | 7.017 | 7.294 | 7.009 | 7.152 | 1,349,052 | +0.00(+0.00%) |
Mar 06, 2009 | 7.159 | 7.330 | 6.945 | 7.152 | 1,735,992 | +0.07(+1.01%) |
Mar 05, 2009 | 7.565 | 7.672 | 7.073 | 7.081 | 1,880,283 | -0.66(-8.56%) |
Mar 04, 2009 | 7.914 | 7.964 | 7.643 | 7.743 | 1,397,401 | -0.15(-1.90%) |