Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.372 | 9.489 | 8.973 | 9.114 | 2,698,949 | -0.22(-2.32%) |
May 28, 2009 | 9.355 | 9.439 | 9.156 | 9.330 | 6,914,107 | +0.07(+0.72%) |
May 27, 2009 | 9.497 | 9.655 | 9.114 | 9.264 | 4,661,732 | -0.27(-2.79%) |
May 26, 2009 | 9.089 | 9.730 | 9.089 | 9.530 | 3,669,351 | +0.21(+2.23%) |
May 22, 2009 | 9.231 | 9.372 | 9.072 | 9.322 | 1,910,987 | +0.35(+3.90%) |
May 21, 2009 | 9.164 | 9.430 | 8.848 | 8.973 | 3,438,255 | -0.35(-3.75%) |
May 20, 2009 | 9.813 | 10.15 | 9.214 | 9.322 | 3,362,948 | -0.31(-3.20%) |
May 19, 2009 | 10.23 | 10.28 | 9.580 | 9.630 | 3,215,284 | -0.49(-4.85%) |
May 18, 2009 | 9.838 | 10.29 | 9.738 | 10.12 | 3,840,736 | +0.53(+5.56%) |
May 15, 2009 | 9.497 | 9.855 | 9.480 | 9.588 | 2,299,912 | -0.06(-0.60%) |
May 14, 2009 | 9.489 | 9.963 | 9.156 | 9.647 | 3,069,494 | -0.03(-0.34%) |
May 13, 2009 | 10.16 | 10.31 | 9.572 | 9.680 | 4,463,813 | -0.87(-8.21%) |
May 12, 2009 | 10.68 | 10.92 | 10.42 | 10.55 | 3,289,842 | +0.02(+0.24%) |
May 11, 2009 | 11.11 | 11.36 | 10.40 | 10.52 | 4,604,916 | -1.00(-8.67%) |
May 08, 2009 | 10.66 | 11.74 | 10.66 | 11.52 | 5,361,934 | +1.12(+10.81%) |
May 07, 2009 | 11.47 | 11.82 | 10.36 | 10.40 | 10,871,889 | -0.56(-5.09%) |
May 06, 2009 | 10.72 | 12.02 | 10.63 | 10.95 | 19,749,002 | +0.83(+8.22%) |
May 05, 2009 | 9.880 | 10.22 | 9.489 | 10.12 | 5,508,736 | +0.22(+2.18%) |
May 04, 2009 | 9.530 | 9.913 | 9.451 | 9.905 | 6,340,489 | +0.52(+5.50%) |
May 01, 2009 | 8.082 | 9.572 | 8.007 | 9.389 | 9,724,283 | +1.24(+15.22%) |
Apr 30, 2009 | 7.649 | 8.323 | 7.641 | 8.149 | 7,288,170 | +0.72(+9.75%) |
Apr 29, 2009 | 6.917 | 7.491 | 6.917 | 7.424 | 3,217,586 | +0.52(+7.47%) |
Apr 28, 2009 | 6.684 | 6.983 | 6.667 | 6.908 | 2,355,199 | +0.04(+0.61%) |
Apr 27, 2009 | 7.116 | 7.116 | 6.817 | 6.867 | 2,474,639 | -0.42(-5.71%) |
Apr 24, 2009 | 6.950 | 7.466 | 6.759 | 7.283 | 4,954,341 | +0.37(+5.29%) |
Apr 23, 2009 | 6.625 | 7.083 | 6.509 | 6.917 | 3,107,065 | +0.36(+5.46%) |
Apr 22, 2009 | 6.168 | 6.725 | 6.168 | 6.559 | 3,141,072 | +0.18(+2.87%) |
Apr 21, 2009 | 6.176 | 6.492 | 5.918 | 6.376 | 4,167,191 | +0.09(+1.46%) |
Apr 20, 2009 | 6.983 | 7.100 | 6.259 | 6.284 | 4,116,994 | -0.93(-12.92%) |
Apr 17, 2009 | 7.466 | 7.541 | 7.116 | 7.216 | 2,587,985 | -0.19(-2.58%) |
Apr 16, 2009 | 7.491 | 7.641 | 7.075 | 7.408 | 3,670,356 | +0.03(+0.45%) |
Apr 15, 2009 | 6.792 | 7.491 | 6.717 | 7.374 | 4,210,530 | +0.41(+5.85%) |
Apr 14, 2009 | 6.534 | 7.241 | 6.392 | 6.967 | 6,553,324 | +0.47(+7.31%) |
Apr 13, 2009 | 6.367 | 6.559 | 6.126 | 6.492 | 3,077,531 | +0.14(+2.23%) |
Apr 09, 2009 | 6.451 | 6.783 | 6.326 | 6.351 | 4,103,037 | +0.30(+4.95%) |
Apr 08, 2009 | 6.034 | 6.159 | 5.835 | 6.051 | 2,220,919 | +0.02(+0.41%) |
Apr 07, 2009 | 6.301 | 6.301 | 5.935 | 6.026 | 2,556,191 | -0.46(-7.06%) |
Apr 06, 2009 | 6.459 | 6.567 | 6.342 | 6.484 | 1,424,114 | -0.23(-3.47%) |
Apr 03, 2009 | 6.500 | 6.792 | 6.267 | 6.717 | 2,862,198 | +0.20(+3.07%) |
Apr 02, 2009 | 6.534 | 6.825 | 6.384 | 6.517 | 6,227,433 | +0.42(+6.82%) |
Apr 01, 2009 | 5.918 | 6.286 | 5.735 | 6.101 | 3,225,561 | +0.07(+1.10%) |
Mar 31, 2009 | 5.785 | 6.201 | 5.785 | 6.034 | 4,163,639 | +0.34(+5.99%) |
Mar 30, 2009 | 6.001 | 6.076 | 5.577 | 5.693 | 6,539,425 | -0.88(-13.42%) |
Mar 26, 2009 | 6.750 | 6.842 | 6.201 | 6.575 | 6,114,789 | +0.09(+1.41%) |
Mar 25, 2009 | 7.250 | 7.341 | 6.201 | 6.484 | 10,693,395 | -0.36(-5.23%) |
Mar 24, 2009 | 6.775 | 7.649 | 6.700 | 6.842 | 12,807,597 | +0.34(+5.25%) |
Mar 23, 2009 | 6.575 | 6.734 | 6.242 | 6.500 | 12,198,858 | +1.26(+23.97%) |
Mar 20, 2009 | 5.493 | 5.593 | 5.102 | 5.244 | 2,163,222 | -0.17(-3.08%) |
Mar 19, 2009 | 5.152 | 5.743 | 5.094 | 5.410 | 3,349,754 | +0.34(+6.73%) |
Mar 18, 2009 | 4.948 | 5.127 | 4.794 | 5.069 | 2,779,838 | +0.10(+2.01%) |
Mar 17, 2009 | 5.019 | 5.119 | 4.719 | 4.969 | 2,354,569 | -0.07(-1.49%) |
Mar 16, 2009 | 5.056 | 5.410 | 4.977 | 5.044 | 3,321,780 | +0.08(+1.68%) |
Mar 13, 2009 | 5.086 | 5.152 | 4.836 | 4.961 | 0 | -0.12(-2.29%) |
Mar 12, 2009 | 5.036 | 5.144 | 4.794 | 5.077 | 2,548,718 | +0.00(+0.00%) |
Mar 11, 2009 | 5.036 | 5.244 | 4.852 | 5.077 | 3,087,085 | +0.10(+2.01%) |
Mar 10, 2009 | 4.894 | 5.119 | 4.628 | 4.977 | 4,379,702 | +0.31(+6.60%) |
Mar 09, 2009 | 4.902 | 5.094 | 4.661 | 4.669 | 3,261,106 | -0.27(-5.40%) |
Mar 06, 2009 | 4.569 | 5.077 | 4.495 | 4.936 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 4.911 | 5.169 | 4.495 | 4.952 | 5,452,141 | -0.15(-2.94%) |
Mar 04, 2009 | 5.160 | 5.410 | 4.836 | 5.102 | 8,542,820 | +1.13(+28.51%) |