Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.090 | 9.430 | 9.000 | 9.400 | 15,030,855 | +0.30(+3.30%) |
May 28, 2009 | 9.090 | 9.150 | 8.910 | 9.100 | 11,958,072 | +0.12(+1.34%) |
May 27, 2009 | 9.070 | 9.210 | 8.930 | 8.980 | 17,649,780 | -0.03(-0.33%) |
May 26, 2009 | 8.790 | 9.160 | 8.740 | 9.010 | 17,505,380 | +0.21(+2.39%) |
May 22, 2009 | 8.810 | 9.002 | 8.750 | 8.800 | 6,172,531 | +0.00(+0.00%) |
May 21, 2009 | 8.800 | 9.070 | 8.700 | 8.800 | 8,031,280 | -0.07(-0.79%) |
May 20, 2009 | 8.990 | 9.120 | 8.850 | 8.870 | 7,407,057 | -0.06(-0.67%) |
May 19, 2009 | 8.790 | 9.100 | 8.660 | 8.930 | 12,935,335 | +0.10(+1.13%) |
May 18, 2009 | 8.840 | 8.860 | 8.540 | 8.830 | 14,494,066 | +0.07(+0.80%) |
May 15, 2009 | 8.800 | 8.940 | 8.680 | 8.760 | 8,229,947 | -0.06(-0.68%) |
May 14, 2009 | 9.290 | 9.430 | 8.720 | 8.820 | 20,732,436 | +0.15(+1.73%) |
May 13, 2009 | 8.840 | 9.000 | 8.630 | 8.670 | 10,921,913 | -0.34(-3.77%) |
May 12, 2009 | 9.280 | 9.360 | 8.860 | 9.010 | 17,994,432 | -0.06(-0.66%) |
May 11, 2009 | 9.160 | 9.300 | 9.050 | 9.070 | 7,642,747 | -0.24(-2.58%) |
May 08, 2009 | 8.880 | 9.400 | 8.800 | 9.310 | 14,549,290 | +0.54(+6.16%) |
May 07, 2009 | 8.450 | 8.960 | 8.440 | 8.770 | 12,567,680 | +0.27(+3.18%) |
May 06, 2009 | 8.720 | 8.750 | 8.370 | 8.500 | 11,926,218 | -0.12(-1.39%) |
May 05, 2009 | 8.650 | 8.850 | 8.440 | 8.620 | 11,398,666 | -0.05(-0.58%) |
May 04, 2009 | 8.570 | 8.700 | 8.550 | 8.670 | 9,315,022 | +0.35(+4.21%) |
May 01, 2009 | 8.370 | 8.430 | 8.160 | 8.320 | 6,205,304 | -0.09(-1.07%) |
Apr 30, 2009 | 8.450 | 8.640 | 8.330 | 8.410 | 10,570,941 | +0.09(+1.08%) |
Apr 29, 2009 | 8.110 | 8.410 | 8.110 | 8.320 | 9,165,507 | +0.27(+3.35%) |
Apr 28, 2009 | 8.210 | 8.210 | 7.970 | 8.050 | 10,568,218 | -0.18(-2.19%) |
Apr 27, 2009 | 8.340 | 8.500 | 8.160 | 8.230 | 11,951,284 | -0.16(-1.91%) |
Apr 24, 2009 | 8.360 | 8.615 | 8.280 | 8.390 | 13,954,939 | +0.09(+1.08%) |
Apr 23, 2009 | 8.630 | 8.630 | 8.140 | 8.300 | 12,955,650 | -0.36(-4.16%) |
Apr 22, 2009 | 8.350 | 8.815 | 8.310 | 8.660 | 17,059,824 | +0.23(+2.73%) |
Apr 21, 2009 | 8.900 | 8.970 | 8.220 | 8.430 | 23,896,938 | -0.26(-2.99%) |
Apr 20, 2009 | 8.850 | 8.960 | 8.600 | 8.690 | 11,925,803 | -0.33(-3.66%) |
Apr 17, 2009 | 9.060 | 9.170 | 8.820 | 9.020 | 16,756,204 | -0.03(-0.33%) |
Apr 16, 2009 | 9.010 | 9.200 | 8.860 | 9.050 | 11,266,903 | -0.03(-0.33%) |
Apr 15, 2009 | 8.860 | 9.090 | 8.780 | 9.080 | 9,866,855 | +0.16(+1.79%) |
Apr 14, 2009 | 9.080 | 9.080 | 8.800 | 8.920 | 8,366,009 | -0.06(-0.67%) |
Apr 13, 2009 | 8.870 | 9.040 | 8.670 | 8.980 | 8,908,111 | -0.02(-0.22%) |
Apr 09, 2009 | 8.860 | 9.000 | 8.710 | 9.000 | 10,315,717 | +0.34(+3.93%) |
Apr 08, 2009 | 8.370 | 8.680 | 8.310 | 8.660 | 13,138,153 | +0.31(+3.71%) |
Apr 07, 2009 | 8.320 | 8.540 | 8.250 | 8.350 | 8,506,408 | -0.11(-1.30%) |
Apr 06, 2009 | 8.310 | 8.510 | 8.310 | 8.460 | 12,199,539 | +0.07(+0.83%) |
Apr 03, 2009 | 8.600 | 8.690 | 8.240 | 8.390 | 15,511,802 | -0.11(-1.29%) |
Apr 02, 2009 | 8.440 | 8.600 | 8.270 | 8.500 | 17,711,712 | +0.27(+3.28%) |
Apr 01, 2009 | 7.750 | 8.280 | 7.650 | 8.230 | 12,335,523 | +0.28(+3.52%) |
Mar 31, 2009 | 8.100 | 8.150 | 7.850 | 7.950 | 10,539,419 | -0.01(-0.13%) |
Mar 30, 2009 | 8.020 | 8.120 | 7.830 | 7.960 | 11,148,514 | -0.61(-7.12%) |
Mar 26, 2009 | 8.230 | 8.580 | 8.160 | 8.570 | 13,895,261 | +0.51(+6.33%) |
Mar 25, 2009 | 8.250 | 8.430 | 7.720 | 8.060 | 15,504,201 | -0.13(-1.59%) |
Mar 24, 2009 | 7.950 | 8.580 | 7.820 | 8.190 | 17,444,976 | +0.14(+1.74%) |
Mar 23, 2009 | 7.860 | 8.060 | 7.840 | 8.050 | 10,533,209 | +0.49(+6.48%) |
Mar 20, 2009 | 7.750 | 7.920 | 7.370 | 7.560 | 18,071,024 | -0.32(-4.06%) |
Mar 19, 2009 | 8.190 | 8.300 | 7.650 | 7.880 | 13,558,067 | -0.31(-3.79%) |
Mar 18, 2009 | 7.430 | 8.310 | 7.430 | 8.190 | 22,332,704 | +0.56(+7.34%) |
Mar 17, 2009 | 7.580 | 7.633 | 7.410 | 7.630 | 8,338,047 | +0.03(+0.39%) |
Mar 16, 2009 | 7.520 | 7.850 | 7.520 | 7.600 | 13,961,205 | +0.18(+2.43%) |
Mar 13, 2009 | 7.240 | 7.540 | 7.160 | 7.420 | 0 | +0.23(+3.20%) |
Mar 12, 2009 | 6.760 | 7.240 | 6.590 | 7.190 | 15,973,228 | +0.40(+5.89%) |
Mar 11, 2009 | 6.770 | 6.990 | 6.560 | 6.790 | 14,508,585 | +0.09(+1.34%) |
Mar 10, 2009 | 6.260 | 6.850 | 6.170 | 6.700 | 18,457,660 | +0.56(+9.12%) |
Mar 09, 2009 | 6.330 | 6.440 | 6.080 | 6.140 | 11,026,538 | -0.19(-3.00%) |
Mar 06, 2009 | 6.510 | 6.670 | 6.080 | 6.330 | 0 | -0.13(-2.01%) |
Mar 05, 2009 | 6.860 | 6.970 | 6.400 | 6.460 | 15,788,078 | -0.59(-8.37%) |
Mar 04, 2009 | 6.890 | 7.170 | 6.610 | 7.050 | 16,091,579 | +0.43(+6.58%) |