Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.876 | 10.08 | 9.766 | 10.08 | 873,823 | +0.25(+2.59%) |
May 28, 2009 | 9.681 | 9.910 | 9.256 | 9.825 | 808,475 | +0.23(+2.39%) |
May 27, 2009 | 9.817 | 10.09 | 9.570 | 9.596 | 819,783 | -0.25(-2.59%) |
May 26, 2009 | 9.180 | 9.953 | 9.069 | 9.851 | 1,057,947 | +0.52(+5.55%) |
May 22, 2009 | 9.638 | 9.638 | 9.028 | 9.333 | 803,077 | -0.14(-1.43%) |
May 21, 2009 | 9.409 | 9.647 | 9.137 | 9.469 | 1,024,957 | -0.23(-2.36%) |
May 20, 2009 | 9.834 | 10.30 | 9.613 | 9.698 | 1,279,615 | -0.03(-0.35%) |
May 19, 2009 | 9.494 | 9.927 | 9.248 | 9.732 | 1,688,297 | +0.27(+2.87%) |
May 18, 2009 | 8.543 | 9.494 | 8.543 | 9.460 | 1,596,557 | +1.04(+12.30%) |
May 15, 2009 | 8.857 | 9.044 | 8.229 | 8.424 | 1,361,194 | -0.34(-3.88%) |
May 14, 2009 | 8.195 | 8.857 | 7.855 | 8.764 | 2,079,590 | +0.46(+5.52%) |
May 13, 2009 | 8.679 | 8.764 | 8.195 | 8.305 | 1,458,898 | -0.68(-7.56%) |
May 12, 2009 | 9.545 | 9.706 | 8.628 | 8.985 | 1,494,554 | -0.50(-5.28%) |
May 11, 2009 | 9.613 | 9.706 | 9.375 | 9.486 | 1,804,970 | -0.33(-3.37%) |
May 08, 2009 | 9.248 | 10.05 | 9.248 | 9.817 | 2,010,263 | +0.78(+8.65%) |
May 07, 2009 | 9.834 | 10.16 | 8.900 | 9.035 | 2,001,197 | -0.79(-8.04%) |
May 06, 2009 | 10.01 | 10.01 | 9.333 | 9.825 | 1,846,158 | +0.09(+0.96%) |
May 05, 2009 | 9.316 | 9.808 | 9.129 | 9.732 | 1,900,496 | +0.46(+4.95%) |
May 04, 2009 | 9.010 | 9.299 | 8.993 | 9.273 | 1,968,603 | +0.70(+8.12%) |
May 01, 2009 | 8.263 | 8.840 | 8.263 | 8.577 | 1,757,103 | +0.42(+5.21%) |
Apr 30, 2009 | 9.655 | 9.655 | 8.118 | 8.152 | 4,647,996 | -2.24(-21.57%) |
Apr 29, 2009 | 10.05 | 10.70 | 9.740 | 10.39 | 2,378,331 | +0.51(+5.15%) |
Apr 28, 2009 | 9.443 | 9.987 | 9.443 | 9.885 | 1,414,205 | -0.02(-0.17%) |
Apr 27, 2009 | 9.706 | 10.13 | 9.426 | 9.902 | 2,018,087 | -0.07(-0.68%) |
Apr 24, 2009 | 9.307 | 10.07 | 9.307 | 9.970 | 1,815,561 | +0.58(+6.15%) |
Apr 23, 2009 | 9.520 | 9.817 | 9.163 | 9.392 | 1,381,480 | -0.06(-0.63%) |
Apr 22, 2009 | 8.951 | 9.851 | 8.815 | 9.452 | 1,971,428 | +0.32(+3.53%) |
Apr 21, 2009 | 7.949 | 9.231 | 7.515 | 9.129 | 1,790,156 | +0.83(+10.03%) |
Apr 20, 2009 | 8.687 | 8.823 | 8.059 | 8.297 | 1,728,661 | -0.84(-9.20%) |
Apr 17, 2009 | 8.653 | 9.205 | 8.585 | 9.137 | 1,225,074 | +0.53(+6.11%) |
Apr 16, 2009 | 8.195 | 8.679 | 8.052 | 8.611 | 832,543 | +0.47(+5.74%) |
Apr 15, 2009 | 7.677 | 8.169 | 7.558 | 8.144 | 909,319 | +0.40(+5.15%) |
Apr 14, 2009 | 8.025 | 8.356 | 7.660 | 7.745 | 1,407,322 | -0.27(-3.39%) |
Apr 13, 2009 | 7.804 | 8.101 | 7.295 | 8.016 | 1,227,548 | +0.28(+3.62%) |
Apr 09, 2009 | 7.218 | 7.906 | 7.116 | 7.736 | 2,274,096 | +0.78(+11.23%) |
Apr 08, 2009 | 6.912 | 7.116 | 6.726 | 6.955 | 1,108,769 | +0.13(+1.87%) |
Apr 07, 2009 | 6.921 | 7.074 | 6.755 | 6.828 | 1,277,796 | -0.29(-4.06%) |
Apr 06, 2009 | 7.329 | 7.354 | 6.963 | 7.116 | 1,706,131 | -0.30(-4.01%) |
Apr 03, 2009 | 6.980 | 7.430 | 6.836 | 7.414 | 1,629,328 | +0.45(+6.46%) |
Apr 02, 2009 | 6.114 | 7.218 | 6.114 | 6.963 | 2,964,588 | +1.02(+17.14%) |
Apr 01, 2009 | 5.596 | 5.987 | 5.392 | 5.944 | 1,497,746 | +0.22(+3.86%) |
Mar 31, 2009 | 6.182 | 6.310 | 5.579 | 5.724 | 1,990,867 | -0.31(-5.07%) |
Mar 30, 2009 | 6.513 | 6.607 | 5.902 | 6.029 | 1,778,048 | -0.81(-11.80%) |
Mar 26, 2009 | 6.530 | 6.870 | 6.437 | 6.836 | 1,290,074 | +0.40(+6.20%) |
Mar 25, 2009 | 6.284 | 6.768 | 6.055 | 6.437 | 2,013,039 | +0.22(+3.55%) |
Mar 24, 2009 | 6.038 | 6.386 | 5.834 | 6.216 | 1,397,832 | +0.04(+0.69%) |
Mar 23, 2009 | 5.910 | 6.182 | 5.817 | 6.174 | 1,817,346 | +0.81(+15.03%) |
Mar 20, 2009 | 5.741 | 5.766 | 5.172 | 5.367 | 1,316,252 | -0.37(-6.51%) |
Mar 19, 2009 | 5.834 | 5.851 | 5.554 | 5.741 | 1,518,528 | -0.02(-0.29%) |
Mar 18, 2009 | 5.401 | 5.842 | 5.231 | 5.758 | 1,625,318 | +0.34(+6.27%) |
Mar 17, 2009 | 5.520 | 5.647 | 5.257 | 5.418 | 1,711,403 | -0.22(-3.92%) |
Mar 16, 2009 | 5.851 | 5.910 | 5.537 | 5.639 | 1,903,126 | -0.09(-1.63%) |
Mar 13, 2009 | 5.834 | 5.978 | 5.358 | 5.732 | 0 | -0.02(-0.30%) |
Mar 12, 2009 | 5.460 | 5.809 | 5.036 | 5.749 | 2,238,080 | +0.28(+5.12%) |
Mar 11, 2009 | 5.223 | 5.571 | 5.180 | 5.469 | 2,443,092 | +0.32(+6.27%) |
Mar 10, 2009 | 4.535 | 5.333 | 4.509 | 5.146 | 2,691,158 | +0.91(+21.44%) |
Mar 09, 2009 | 4.254 | 4.509 | 4.161 | 4.237 | 1,476,346 | +0.03(+0.81%) |
Mar 06, 2009 | 4.552 | 4.560 | 4.025 | 4.204 | 0 | -0.15(-3.51%) |
Mar 05, 2009 | 4.934 | 4.934 | 4.254 | 4.356 | 2,248,743 | -0.73(-14.36%) |
Mar 04, 2009 | 4.883 | 5.189 | 4.857 | 5.087 | 2,174,160 | +0.68(+15.41%) |