Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.748 | 9.850 | 9.676 | 9.835 | 4,611,302 | +0.14(+1.47%) |
May 28, 2009 | 9.637 | 9.740 | 9.507 | 9.693 | 4,850,678 | +0.13(+1.38%) |
May 27, 2009 | 9.709 | 9.765 | 9.546 | 9.561 | 11,298,787 | -0.15(-1.51%) |
May 26, 2009 | 9.394 | 9.728 | 9.381 | 9.707 | 12,572,093 | +0.24(+2.50%) |
May 22, 2009 | 9.485 | 9.569 | 9.421 | 9.470 | 3,511,954 | -0.00(-0.04%) |
May 21, 2009 | 9.513 | 9.557 | 9.381 | 9.474 | 4,504,354 | -0.16(-1.69%) |
May 20, 2009 | 9.755 | 9.843 | 9.623 | 9.637 | 6,781,938 | -0.04(-0.36%) |
May 19, 2009 | 9.650 | 9.753 | 9.633 | 9.672 | 7,671,456 | -0.01(-0.06%) |
May 18, 2009 | 9.515 | 9.678 | 9.482 | 9.678 | 4,580,921 | +0.26(+2.80%) |
May 15, 2009 | 9.443 | 9.540 | 9.371 | 9.414 | 4,511,062 | -0.06(-0.59%) |
May 14, 2009 | 9.419 | 9.544 | 9.406 | 9.470 | 5,438,952 | +0.05(+0.55%) |
May 13, 2009 | 9.526 | 9.530 | 9.390 | 9.419 | 8,267,383 | -0.22(-2.31%) |
May 12, 2009 | 9.641 | 9.693 | 9.518 | 9.641 | 4,262,704 | +0.04(+0.39%) |
May 11, 2009 | 9.637 | 9.682 | 9.555 | 9.604 | 7,632,471 | -0.15(-1.50%) |
May 08, 2009 | 9.709 | 9.787 | 9.621 | 9.751 | 8,998,190 | +0.17(+1.81%) |
May 07, 2009 | 9.804 | 9.804 | 9.515 | 9.577 | 6,884,763 | -0.14(-1.42%) |
May 06, 2009 | 9.738 | 9.753 | 9.579 | 9.715 | 14,296,143 | +0.10(+1.03%) |
May 05, 2009 | 9.627 | 9.641 | 9.538 | 9.617 | 6,963,726 | -0.01(-0.15%) |
May 04, 2009 | 9.507 | 9.645 | 9.458 | 9.631 | 6,248,978 | +0.21(+2.21%) |
May 01, 2009 | 9.386 | 9.454 | 9.276 | 9.423 | 18,281,922 | +0.07(+0.73%) |
Apr 30, 2009 | 9.491 | 9.526 | 9.299 | 9.355 | 6,780,542 | -0.03(-0.29%) |
Apr 29, 2009 | 9.299 | 9.474 | 9.256 | 9.381 | 7,143,389 | +0.18(+2.00%) |
Apr 28, 2009 | 9.124 | 9.280 | 9.091 | 9.198 | 5,445,786 | -0.01(-0.07%) |
Apr 27, 2009 | 9.175 | 9.307 | 9.132 | 9.204 | 7,305,403 | -0.06(-0.60%) |
Apr 24, 2009 | 9.157 | 9.322 | 9.151 | 9.260 | 6,341,758 | +0.16(+1.81%) |
Apr 23, 2009 | 9.054 | 9.107 | 8.936 | 9.095 | 8,060,187 | +0.12(+1.29%) |
Apr 22, 2009 | 8.992 | 9.192 | 8.979 | 8.979 | 11,701,763 | -0.09(-1.05%) |
Apr 21, 2009 | 8.909 | 9.080 | 8.876 | 9.074 | 9,138,495 | +0.14(+1.59%) |
Apr 20, 2009 | 9.097 | 9.107 | 8.913 | 8.932 | 6,522,896 | -0.31(-3.30%) |
Apr 17, 2009 | 9.196 | 9.276 | 9.159 | 9.237 | 6,960,006 | +0.04(+0.45%) |
Apr 16, 2009 | 9.115 | 9.245 | 9.029 | 9.196 | 8,814,715 | +0.13(+1.43%) |
Apr 15, 2009 | 8.969 | 9.078 | 8.939 | 9.066 | 6,983,363 | +0.04(+0.46%) |
Apr 14, 2009 | 9.014 | 9.134 | 8.992 | 9.025 | 8,840,982 | -0.12(-1.26%) |
Apr 13, 2009 | 9.095 | 9.200 | 9.047 | 9.140 | 7,523,929 | -0.03(-0.29%) |
Apr 09, 2009 | 9.120 | 9.169 | 9.066 | 9.167 | 8,934,408 | +0.24(+2.73%) |
Apr 08, 2009 | 8.850 | 8.969 | 8.800 | 8.924 | 5,683,314 | +0.11(+1.29%) |
Apr 07, 2009 | 8.878 | 8.915 | 8.790 | 8.810 | 20,009,338 | -0.20(-2.17%) |
Apr 06, 2009 | 8.975 | 9.033 | 8.873 | 9.006 | 8,852,773 | -0.08(-0.91%) |
Apr 03, 2009 | 9.012 | 9.093 | 8.944 | 9.089 | 11,192,732 | +0.09(+0.99%) |
Apr 02, 2009 | 8.975 | 9.148 | 8.938 | 9.000 | 8,000,232 | +0.24(+2.68%) |
Apr 01, 2009 | 8.524 | 8.794 | 8.482 | 8.765 | 9,444,864 | +0.13(+1.55%) |
Mar 31, 2009 | 8.666 | 8.777 | 8.590 | 8.631 | 9,655,771 | +0.07(+0.77%) |
Mar 30, 2009 | 8.612 | 8.649 | 8.460 | 8.565 | 17,442,292 | -0.39(-4.40%) |
Mar 26, 2009 | 8.862 | 8.984 | 8.806 | 8.959 | 12,218,466 | +0.22(+2.57%) |
Mar 25, 2009 | 8.786 | 8.901 | 8.551 | 8.734 | 11,217,943 | -0.01(-0.12%) |
Mar 24, 2009 | 8.796 | 8.893 | 8.732 | 8.744 | 8,988,999 | -0.16(-1.83%) |
Mar 23, 2009 | 8.670 | 8.907 | 8.647 | 8.907 | 9,955,951 | +0.54(+6.51%) |
Mar 20, 2009 | 8.544 | 8.594 | 8.342 | 8.363 | 7,242,227 | -0.13(-1.51%) |
Mar 19, 2009 | 8.635 | 8.658 | 8.486 | 8.491 | 11,923,204 | -0.05(-0.56%) |
Mar 18, 2009 | 8.414 | 8.662 | 8.301 | 8.538 | 14,569,086 | +0.08(+1.00%) |
Mar 17, 2009 | 8.233 | 8.454 | 8.175 | 8.454 | 7,885,466 | +0.24(+2.91%) |
Mar 16, 2009 | 8.338 | 8.391 | 8.190 | 8.214 | 10,297,114 | -0.03(-0.33%) |
Mar 13, 2009 | 8.227 | 8.260 | 8.114 | 8.241 | 0 | +0.02(+0.25%) |
Mar 12, 2009 | 7.961 | 8.229 | 7.899 | 8.221 | 21,797,894 | +0.26(+3.26%) |
Mar 11, 2009 | 7.992 | 8.050 | 7.882 | 7.961 | 17,008,268 | +0.06(+0.76%) |
Mar 10, 2009 | 7.643 | 7.915 | 7.623 | 7.901 | 16,587,210 | +0.41(+5.48%) |
Mar 09, 2009 | 7.511 | 7.720 | 7.468 | 7.491 | 14,431,865 | -0.21(-2.76%) |
Mar 06, 2009 | 7.649 | 7.779 | 7.427 | 7.703 | 0 | +0.09(+1.16%) |
Mar 05, 2009 | 7.724 | 7.823 | 7.596 | 7.614 | 9,925,537 | -0.27(-3.48%) |
Mar 04, 2009 | 7.802 | 8.023 | 7.779 | 7.889 | 10,658,458 | +0.16(+2.14%) |