Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.168 | 9.267 | 8.855 | 9.212 | 26,925,980 | +0.11(+1.22%) |
May 28, 2009 | 8.744 | 9.112 | 8.679 | 9.100 | 24,268,304 | +0.44(+5.06%) |
May 27, 2009 | 9.165 | 9.206 | 8.650 | 8.662 | 30,392,530 | -0.32(-3.52%) |
May 26, 2009 | 8.723 | 8.995 | 8.612 | 8.978 | 30,495,706 | +0.16(+1.82%) |
May 22, 2009 | 8.943 | 9.062 | 8.723 | 8.817 | 17,913,670 | -0.06(-0.72%) |
May 21, 2009 | 8.662 | 9.016 | 8.662 | 8.881 | 25,520,974 | -0.02(-0.20%) |
May 20, 2009 | 9.428 | 9.621 | 8.846 | 8.899 | 34,745,236 | -0.30(-3.27%) |
May 19, 2009 | 9.089 | 9.437 | 8.943 | 9.200 | 35,322,580 | +0.05(+0.54%) |
May 18, 2009 | 8.785 | 9.197 | 8.714 | 9.150 | 43,984,100 | +0.56(+6.46%) |
May 15, 2009 | 9.089 | 9.118 | 8.565 | 8.595 | 38,300,524 | -0.32(-3.61%) |
May 14, 2009 | 8.378 | 9.083 | 8.331 | 8.916 | 48,464,936 | +0.48(+5.72%) |
May 13, 2009 | 9.147 | 9.241 | 8.337 | 8.434 | 58,210,064 | -1.00(-10.60%) |
May 12, 2009 | 9.738 | 9.782 | 9.115 | 9.434 | 40,621,084 | -0.02(-0.19%) |
May 11, 2009 | 9.960 | 10.13 | 9.410 | 9.451 | 57,423,948 | -0.93(-8.96%) |
May 08, 2009 | 9.562 | 10.41 | 9.498 | 10.38 | 50,972,116 | +1.10(+11.81%) |
May 07, 2009 | 9.802 | 9.972 | 9.121 | 9.285 | 63,773,092 | -0.18(-1.85%) |
May 06, 2009 | 8.308 | 9.516 | 8.308 | 9.460 | 73,076,712 | +1.36(+16.74%) |
May 05, 2009 | 8.241 | 8.501 | 7.977 | 8.103 | 46,581,884 | -0.36(-4.25%) |
May 04, 2009 | 8.118 | 8.486 | 7.937 | 8.463 | 66,079,696 | +0.44(+5.43%) |
May 01, 2009 | 8.425 | 8.463 | 7.899 | 8.027 | 52,425,892 | -0.67(-7.73%) |
Apr 30, 2009 | 8.834 | 9.147 | 8.627 | 8.700 | 41,125,796 | +0.02(+0.24%) |
Apr 29, 2009 | 8.273 | 8.808 | 8.144 | 8.679 | 35,458,136 | +0.62(+7.73%) |
Apr 28, 2009 | 8.045 | 8.270 | 7.945 | 8.056 | 23,636,540 | -0.17(-2.03%) |
Apr 27, 2009 | 8.241 | 8.402 | 8.118 | 8.223 | 32,599,266 | -0.33(-3.86%) |
Apr 24, 2009 | 8.331 | 8.767 | 8.176 | 8.554 | 46,028,776 | +0.31(+3.72%) |
Apr 23, 2009 | 7.650 | 8.293 | 7.556 | 8.247 | 37,956,892 | +0.70(+9.26%) |
Apr 22, 2009 | 7.741 | 8.027 | 7.284 | 7.548 | 49,625,156 | -0.43(-5.35%) |
Apr 21, 2009 | 7.062 | 8.021 | 6.945 | 7.975 | 41,033,324 | +0.58(+7.91%) |
Apr 20, 2009 | 8.042 | 8.080 | 7.378 | 7.390 | 35,135,112 | -0.86(-10.45%) |
Apr 17, 2009 | 8.109 | 8.437 | 7.893 | 8.252 | 45,751,384 | +0.13(+1.62%) |
Apr 16, 2009 | 8.407 | 8.457 | 7.863 | 8.121 | 36,292,300 | -0.12(-1.42%) |
Apr 15, 2009 | 7.630 | 8.285 | 7.369 | 8.238 | 42,670,472 | +0.51(+6.54%) |
Apr 14, 2009 | 8.349 | 8.600 | 7.676 | 7.732 | 53,660,972 | -0.69(-8.16%) |
Apr 13, 2009 | 7.691 | 8.580 | 7.606 | 8.419 | 40,980,472 | +0.52(+6.55%) |
Apr 09, 2009 | 7.571 | 8.056 | 7.472 | 7.901 | 60,989,560 | +0.67(+9.26%) |
Apr 08, 2009 | 7.691 | 7.890 | 6.954 | 7.232 | 52,715,904 | +0.17(+2.36%) |
Apr 07, 2009 | 7.167 | 7.238 | 7.039 | 7.065 | 35,090,056 | -0.27(-3.74%) |
Apr 06, 2009 | 7.229 | 7.480 | 7.129 | 7.340 | 36,751,892 | -0.07(-0.95%) |
Apr 03, 2009 | 7.220 | 7.530 | 7.094 | 7.410 | 45,277,092 | +0.19(+2.63%) |
Apr 02, 2009 | 7.305 | 7.439 | 7.144 | 7.220 | 51,717,600 | +0.37(+5.38%) |
Apr 01, 2009 | 6.354 | 6.901 | 6.214 | 6.852 | 46,087,192 | +0.19(+2.90%) |
Mar 31, 2009 | 6.410 | 6.808 | 6.366 | 6.659 | 60,506,244 | +0.37(+5.91%) |
Mar 30, 2009 | 6.755 | 6.770 | 6.217 | 6.287 | 44,950,888 | -1.08(-14.68%) |
Mar 26, 2009 | 7.135 | 7.457 | 6.951 | 7.369 | 66,995,304 | +0.18(+2.44%) |
Mar 25, 2009 | 6.966 | 7.211 | 6.571 | 7.194 | 65,153,292 | +0.41(+5.99%) |
Mar 24, 2009 | 6.735 | 7.191 | 6.638 | 6.787 | 58,979,932 | -0.38(-5.30%) |
Mar 23, 2009 | 6.653 | 7.252 | 6.650 | 7.167 | 68,647,632 | +1.09(+17.95%) |
Mar 20, 2009 | 6.591 | 6.700 | 5.971 | 6.077 | 85,076,744 | -0.75(-11.01%) |
Mar 19, 2009 | 7.548 | 7.746 | 6.495 | 6.828 | 85,571,400 | -0.65(-8.65%) |
Mar 18, 2009 | 6.407 | 7.817 | 6.214 | 7.475 | 106,664,632 | +1.28(+20.62%) |
Mar 17, 2009 | 5.626 | 6.214 | 5.468 | 6.197 | 63,677,596 | +0.59(+10.54%) |
Mar 16, 2009 | 5.340 | 6.375 | 5.191 | 5.606 | 101,588,632 | +0.42(+8.06%) |
Mar 13, 2009 | 5.115 | 5.299 | 4.699 | 5.188 | 0 | +0.13(+2.54%) |
Mar 12, 2009 | 4.384 | 5.112 | 4.188 | 5.059 | 84,606,768 | +0.59(+13.29%) |
Mar 11, 2009 | 4.536 | 4.922 | 4.074 | 4.465 | 79,083,736 | +0.00(+0.00%) |
Mar 10, 2009 | 3.872 | 4.486 | 3.775 | 4.465 | 91,650,176 | +0.82(+22.36%) |
Mar 09, 2009 | 3.439 | 3.822 | 3.369 | 3.650 | 59,974,616 | +0.08(+2.13%) |
Mar 06, 2009 | 3.612 | 3.790 | 3.325 | 3.573 | 0 | +0.04(+0.99%) |
Mar 05, 2009 | 4.065 | 4.094 | 3.346 | 3.538 | 102,351,416 | -0.77(-17.80%) |
Mar 04, 2009 | 4.234 | 4.530 | 3.737 | 4.305 | 115,418,536 | -0.58(-11.86%) |