Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.454 | 8.782 | 8.372 | 8.782 | 4,962,637 | +0.38(+4.52%) |
May 28, 2009 | 8.387 | 8.454 | 7.978 | 8.402 | 5,331,020 | +0.16(+1.99%) |
May 27, 2009 | 8.775 | 8.834 | 8.201 | 8.238 | 6,256,689 | -0.50(-5.71%) |
May 26, 2009 | 7.918 | 8.737 | 7.799 | 8.737 | 7,730,740 | +0.70(+8.71%) |
May 22, 2009 | 8.119 | 8.164 | 7.821 | 8.037 | 4,151,087 | -0.08(-1.01%) |
May 21, 2009 | 8.127 | 8.305 | 7.903 | 8.119 | 5,082,382 | -0.17(-2.07%) |
May 20, 2009 | 8.626 | 8.916 | 8.216 | 8.290 | 8,169,903 | -0.22(-2.62%) |
May 19, 2009 | 8.439 | 8.760 | 8.308 | 8.514 | 6,763,340 | +0.18(+2.14%) |
May 18, 2009 | 7.978 | 8.469 | 7.896 | 8.335 | 9,571,497 | +0.48(+6.17%) |
May 15, 2009 | 7.888 | 8.216 | 7.680 | 7.851 | 6,688,283 | -0.04(-0.57%) |
May 14, 2009 | 7.799 | 8.104 | 7.404 | 7.896 | 11,713,314 | -0.01(-0.09%) |
May 13, 2009 | 8.387 | 8.387 | 7.829 | 7.903 | 13,273,795 | -0.90(-10.24%) |
May 12, 2009 | 9.251 | 9.400 | 8.439 | 8.804 | 6,391,648 | -0.28(-3.11%) |
May 11, 2009 | 9.393 | 9.482 | 9.050 | 9.087 | 6,909,508 | -0.52(-5.43%) |
May 08, 2009 | 9.348 | 9.631 | 9.147 | 9.609 | 7,348,385 | +0.44(+4.79%) |
May 07, 2009 | 9.579 | 9.713 | 8.961 | 9.169 | 8,315,470 | -0.19(-2.07%) |
May 06, 2009 | 9.683 | 9.736 | 9.073 | 9.363 | 7,345,766 | -0.24(-2.48%) |
May 05, 2009 | 9.460 | 9.914 | 9.266 | 9.601 | 7,879,475 | +0.10(+1.02%) |
May 04, 2009 | 9.497 | 9.527 | 9.341 | 9.505 | 7,548,617 | +0.48(+5.28%) |
May 01, 2009 | 8.573 | 9.080 | 8.544 | 9.028 | 7,904,846 | +0.33(+3.77%) |
Apr 30, 2009 | 8.827 | 9.362 | 8.611 | 8.700 | 15,025,116 | -0.13(-1.52%) |
Apr 29, 2009 | 7.076 | 9.125 | 7.076 | 8.834 | 20,959,334 | +2.31(+35.39%) |
Apr 28, 2009 | 6.518 | 7.099 | 6.398 | 6.525 | 7,933,056 | -0.15(-2.23%) |
Apr 27, 2009 | 7.084 | 7.173 | 6.428 | 6.674 | 8,382,879 | -0.86(-11.37%) |
Apr 24, 2009 | 6.920 | 7.702 | 6.585 | 7.531 | 7,788,555 | +0.41(+5.75%) |
Apr 23, 2009 | 6.398 | 7.203 | 6.398 | 7.121 | 9,453,339 | +0.80(+12.60%) |
Apr 22, 2009 | 5.870 | 6.525 | 5.847 | 6.324 | 7,503,208 | +0.16(+2.66%) |
Apr 21, 2009 | 5.713 | 6.212 | 5.587 | 6.160 | 5,642,064 | +0.43(+7.54%) |
Apr 20, 2009 | 6.376 | 6.398 | 5.616 | 5.728 | 7,736,514 | -0.92(-13.79%) |
Apr 17, 2009 | 6.160 | 6.741 | 6.101 | 6.644 | 7,302,227 | +0.39(+6.32%) |
Apr 16, 2009 | 5.832 | 6.331 | 5.758 | 6.249 | 8,522,320 | +0.41(+7.02%) |
Apr 15, 2009 | 5.527 | 5.877 | 5.363 | 5.840 | 6,066,667 | +0.28(+4.95%) |
Apr 14, 2009 | 5.438 | 5.698 | 5.244 | 5.564 | 6,222,565 | +0.04(+0.67%) |
Apr 13, 2009 | 5.214 | 5.594 | 5.214 | 5.527 | 4,454,469 | +0.16(+3.06%) |
Apr 09, 2009 | 4.916 | 5.363 | 4.767 | 5.363 | 7,474,379 | +0.65(+13.74%) |
Apr 08, 2009 | 4.343 | 4.745 | 4.283 | 4.715 | 6,537,911 | +0.45(+10.66%) |
Apr 07, 2009 | 4.387 | 4.462 | 4.097 | 4.261 | 4,178,033 | -0.27(-5.92%) |
Apr 06, 2009 | 4.454 | 4.603 | 4.305 | 4.529 | 5,436,572 | -0.01(-0.33%) |
Apr 03, 2009 | 4.231 | 4.581 | 4.156 | 4.544 | 8,751,920 | +0.31(+7.39%) |
Apr 02, 2009 | 3.479 | 4.313 | 3.479 | 4.231 | 8,498,861 | +0.69(+19.58%) |
Apr 01, 2009 | 3.061 | 3.583 | 3.009 | 3.538 | 4,895,456 | +0.41(+13.10%) |
Mar 31, 2009 | 3.218 | 3.218 | 3.039 | 3.128 | 3,430,901 | +0.04(+1.20%) |
Mar 30, 2009 | 3.136 | 3.188 | 3.032 | 3.091 | 3,801,565 | -0.20(-6.11%) |
Mar 26, 2009 | 3.203 | 3.404 | 3.099 | 3.292 | 5,379,156 | +0.15(+4.74%) |
Mar 25, 2009 | 3.382 | 3.486 | 2.950 | 3.143 | 5,807,898 | -0.19(-5.59%) |
Mar 24, 2009 | 3.337 | 3.508 | 3.300 | 3.330 | 3,942,695 | -0.16(-4.49%) |
Mar 23, 2009 | 3.196 | 3.486 | 3.196 | 3.486 | 4,960,180 | +0.48(+16.13%) |
Mar 20, 2009 | 3.151 | 3.173 | 2.681 | 3.002 | 6,238,134 | -0.15(-4.90%) |
Mar 19, 2009 | 3.330 | 3.426 | 3.091 | 3.156 | 3,875,917 | -0.10(-3.03%) |
Mar 18, 2009 | 3.076 | 3.322 | 3.002 | 3.255 | 5,899,575 | +0.13(+4.30%) |
Mar 17, 2009 | 3.017 | 3.121 | 2.927 | 3.121 | 3,511,656 | +0.11(+3.71%) |
Mar 16, 2009 | 3.151 | 3.508 | 2.965 | 3.009 | 4,635,360 | -0.10(-3.35%) |
Mar 13, 2009 | 3.181 | 3.270 | 2.979 | 3.114 | 0 | -0.03(-0.95%) |
Mar 12, 2009 | 2.898 | 3.166 | 2.801 | 3.143 | 5,058,140 | +0.23(+7.93%) |
Mar 11, 2009 | 2.778 | 3.143 | 2.749 | 2.912 | 4,958,137 | +0.18(+6.54%) |
Mar 10, 2009 | 2.391 | 2.831 | 2.346 | 2.734 | 5,370,507 | +0.42(+18.39%) |
Mar 09, 2009 | 2.197 | 2.764 | 2.123 | 2.309 | 4,247,149 | +0.13(+6.16%) |
Mar 06, 2009 | 2.287 | 2.398 | 2.063 | 2.175 | 0 | -0.07(-3.31%) |
Mar 05, 2009 | 2.488 | 2.503 | 2.212 | 2.250 | 3,621,473 | -0.26(-10.39%) |
Mar 04, 2009 | 2.406 | 2.585 | 2.354 | 2.510 | 3,812,598 | +0.13(+5.31%) |