Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.988 | 10.14 | 9.431 | 9.791 | 32,160,604 | -0.22(-2.22%) |
May 28, 2009 | 10.05 | 10.07 | 9.560 | 10.01 | 24,928,992 | +0.16(+1.65%) |
May 27, 2009 | 10.02 | 10.20 | 9.791 | 9.851 | 28,091,766 | -0.10(-1.03%) |
May 26, 2009 | 9.234 | 9.979 | 9.217 | 9.954 | 19,130,662 | +0.57(+6.02%) |
May 22, 2009 | 9.474 | 9.551 | 9.217 | 9.388 | 11,606,426 | -0.11(-1.17%) |
May 21, 2009 | 9.577 | 9.722 | 9.371 | 9.500 | 14,458,268 | -0.16(-1.68%) |
May 20, 2009 | 9.851 | 9.954 | 9.532 | 9.662 | 13,948,495 | -0.09(-0.97%) |
May 19, 2009 | 9.594 | 9.996 | 9.517 | 9.757 | 16,535,163 | +0.09(+0.98%) |
May 18, 2009 | 9.551 | 9.722 | 9.354 | 9.662 | 19,268,440 | +0.51(+5.52%) |
May 15, 2009 | 9.148 | 9.345 | 8.994 | 9.157 | 11,065,145 | +0.01(+0.09%) |
May 14, 2009 | 8.746 | 9.268 | 8.677 | 9.148 | 11,987,825 | +0.42(+4.81%) |
May 13, 2009 | 8.823 | 8.883 | 8.549 | 8.729 | 12,874,023 | -0.15(-1.64%) |
May 12, 2009 | 9.260 | 9.294 | 8.737 | 8.874 | 11,663,780 | -0.31(-3.36%) |
May 11, 2009 | 8.866 | 9.388 | 8.823 | 9.183 | 15,541,647 | +0.13(+1.42%) |
May 08, 2009 | 9.294 | 9.311 | 8.617 | 9.054 | 25,459,758 | -0.29(-3.12%) |
May 07, 2009 | 10.06 | 10.09 | 9.080 | 9.345 | 18,531,452 | -0.60(-6.03%) |
May 06, 2009 | 9.782 | 10.04 | 9.474 | 9.945 | 24,009,008 | +0.27(+2.83%) |
May 05, 2009 | 9.851 | 9.902 | 9.474 | 9.671 | 15,474,741 | -0.26(-2.59%) |
May 04, 2009 | 10.10 | 10.22 | 9.765 | 9.928 | 18,865,114 | +0.29(+3.02%) |
May 01, 2009 | 9.568 | 9.774 | 9.372 | 9.637 | 18,625,266 | +0.23(+2.46%) |
Apr 30, 2009 | 8.857 | 9.637 | 8.849 | 9.405 | 28,978,662 | +0.57(+6.40%) |
Apr 29, 2009 | 8.789 | 9.114 | 8.669 | 8.840 | 15,082,531 | +0.15(+1.67%) |
Apr 28, 2009 | 8.883 | 8.883 | 8.609 | 8.694 | 12,660,140 | -0.28(-3.15%) |
Apr 27, 2009 | 8.834 | 9.243 | 8.763 | 8.977 | 12,850,851 | +0.06(+0.67%) |
Apr 24, 2009 | 8.729 | 8.986 | 8.489 | 8.917 | 12,502,841 | +0.21(+2.36%) |
Apr 23, 2009 | 8.737 | 8.746 | 8.309 | 8.712 | 13,183,836 | +0.04(+0.49%) |
Apr 22, 2009 | 8.232 | 8.934 | 8.181 | 8.669 | 15,637,720 | +0.21(+2.43%) |
Apr 21, 2009 | 8.420 | 8.609 | 8.223 | 8.463 | 16,334,613 | +0.08(+0.92%) |
Apr 20, 2009 | 8.652 | 8.712 | 8.352 | 8.386 | 11,410,559 | -0.54(-6.05%) |
Apr 17, 2009 | 8.977 | 9.046 | 8.823 | 8.926 | 8,085,735 | -0.17(-1.88%) |
Apr 16, 2009 | 9.011 | 9.148 | 8.797 | 9.097 | 12,955,849 | +0.27(+3.01%) |
Apr 15, 2009 | 8.763 | 9.054 | 8.540 | 8.832 | 26,873,992 | +0.01(+0.10%) |
Apr 14, 2009 | 8.703 | 9.217 | 8.626 | 8.823 | 17,658,636 | +0.06(+0.68%) |
Apr 13, 2009 | 8.994 | 8.994 | 8.523 | 8.763 | 14,828,539 | -0.21(-2.29%) |
Apr 09, 2009 | 8.840 | 9.166 | 8.780 | 8.969 | 18,127,420 | +0.36(+4.18%) |
Apr 08, 2009 | 8.138 | 8.617 | 8.138 | 8.609 | 17,948,766 | +0.50(+6.12%) |
Apr 07, 2009 | 8.181 | 8.223 | 7.966 | 8.112 | 10,021,783 | -0.22(-2.67%) |
Apr 06, 2009 | 8.352 | 8.378 | 8.052 | 8.335 | 15,561,557 | -0.28(-3.28%) |
Apr 03, 2009 | 8.634 | 8.729 | 8.318 | 8.617 | 22,060,716 | +0.16(+1.92%) |
Apr 02, 2009 | 8.258 | 8.643 | 8.165 | 8.455 | 18,255,624 | +0.34(+4.22%) |
Apr 01, 2009 | 7.709 | 8.215 | 7.607 | 8.112 | 15,634,160 | +0.27(+3.38%) |
Mar 31, 2009 | 7.821 | 8.043 | 7.744 | 7.846 | 10,714,471 | +0.10(+1.33%) |
Mar 30, 2009 | 7.906 | 7.924 | 7.598 | 7.744 | 10,745,389 | -0.52(-6.32%) |
Mar 26, 2009 | 7.932 | 8.292 | 7.864 | 8.266 | 16,073,683 | +0.40(+5.12%) |
Mar 25, 2009 | 7.992 | 8.300 | 7.589 | 7.864 | 19,172,428 | +0.02(+0.22%) |
Mar 24, 2009 | 8.001 | 8.018 | 7.726 | 7.846 | 14,916,867 | -0.10(-1.29%) |
Mar 23, 2009 | 7.718 | 7.949 | 7.521 | 7.949 | 13,149,821 | +0.45(+6.06%) |
Mar 20, 2009 | 7.718 | 7.846 | 7.315 | 7.495 | 15,360,627 | -0.10(-1.35%) |
Mar 19, 2009 | 8.121 | 8.138 | 7.538 | 7.598 | 24,314,308 | -0.51(-6.24%) |
Mar 18, 2009 | 7.589 | 8.138 | 7.564 | 8.103 | 32,044,572 | +0.50(+6.53%) |
Mar 17, 2009 | 7.255 | 7.615 | 7.153 | 7.607 | 22,266,718 | +0.42(+5.84%) |
Mar 16, 2009 | 7.632 | 7.709 | 7.114 | 7.187 | 14,708,448 | -0.51(-6.57%) |
Mar 13, 2009 | 7.581 | 7.829 | 7.427 | 7.692 | 18,382,088 | +0.10(+1.35%) |
Mar 12, 2009 | 7.375 | 7.658 | 7.367 | 7.589 | 16,859,012 | +0.19(+2.55%) |
Mar 11, 2009 | 7.213 | 7.512 | 7.170 | 7.401 | 22,086,272 | +0.29(+4.10%) |
Mar 10, 2009 | 6.836 | 7.195 | 6.793 | 7.110 | 22,497,284 | +0.54(+8.21%) |
Mar 09, 2009 | 6.870 | 7.281 | 6.536 | 6.570 | 24,632,806 | -0.33(-4.84%) |
Mar 06, 2009 | 7.110 | 7.110 | 6.810 | 6.904 | 45,624,176 | +0.46(+7.18%) |
Mar 05, 2009 | 6.373 | 6.741 | 6.347 | 6.442 | 28,601,528 | -0.05(-0.79%) |
Mar 04, 2009 | 6.287 | 6.673 | 6.185 | 6.493 | 16,175,161 | +0.39(+6.31%) |