Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.109 | 9.213 | 9.030 | 9.213 | 6,938,968 | +0.11(+1.25%) |
May 28, 2009 | 9.089 | 9.124 | 8.891 | 9.099 | 7,491,834 | +0.04(+0.49%) |
May 27, 2009 | 9.248 | 9.287 | 9.027 | 9.055 | 6,976,795 | -0.21(-2.30%) |
May 26, 2009 | 9.109 | 9.278 | 9.064 | 9.268 | 6,746,999 | +0.13(+1.41%) |
May 22, 2009 | 9.045 | 9.228 | 9.045 | 9.139 | 5,366,933 | +0.06(+0.71%) |
May 21, 2009 | 9.119 | 9.218 | 8.960 | 9.074 | 8,246,278 | -0.12(-1.29%) |
May 20, 2009 | 9.114 | 9.278 | 9.104 | 9.193 | 12,520,903 | +0.09(+1.03%) |
May 19, 2009 | 9.005 | 9.109 | 8.916 | 9.099 | 10,857,282 | +0.14(+1.55%) |
May 18, 2009 | 8.802 | 8.975 | 8.752 | 8.960 | 8,802,573 | +0.21(+2.38%) |
May 15, 2009 | 8.777 | 8.827 | 8.698 | 8.752 | 8,102,455 | -0.02(-0.28%) |
May 14, 2009 | 8.797 | 8.846 | 8.727 | 8.777 | 5,925,395 | +0.05(+0.62%) |
May 13, 2009 | 8.787 | 8.846 | 8.623 | 8.722 | 8,386,954 | -0.11(-1.23%) |
May 12, 2009 | 8.757 | 8.876 | 8.718 | 8.832 | 8,774,044 | +0.10(+1.19%) |
May 11, 2009 | 8.673 | 8.797 | 8.643 | 8.727 | 8,938,079 | +0.02(+0.23%) |
May 08, 2009 | 8.762 | 8.841 | 8.663 | 8.708 | 10,008,477 | +0.02(+0.23%) |
May 07, 2009 | 8.797 | 8.846 | 8.653 | 8.688 | 9,175,101 | -0.08(-0.90%) |
May 06, 2009 | 8.995 | 9.035 | 8.722 | 8.767 | 8,779,423 | -0.19(-2.10%) |
May 05, 2009 | 8.970 | 9.094 | 8.916 | 8.955 | 5,934,782 | +0.01(+0.11%) |
May 04, 2009 | 8.861 | 8.960 | 8.861 | 8.945 | 9,523,313 | +0.05(+0.56%) |
May 01, 2009 | 8.782 | 8.950 | 8.757 | 8.896 | 6,637,857 | +0.12(+1.41%) |
Apr 30, 2009 | 8.896 | 8.965 | 8.698 | 8.772 | 10,378,012 | -0.09(-1.06%) |
Apr 29, 2009 | 8.846 | 8.950 | 8.802 | 8.866 | 5,827,381 | -0.00(-0.06%) |
Apr 28, 2009 | 8.628 | 8.941 | 8.618 | 8.871 | 5,736,236 | +0.16(+1.88%) |
Apr 27, 2009 | 8.836 | 8.911 | 8.678 | 8.708 | 7,690,079 | -0.16(-1.79%) |
Apr 24, 2009 | 8.955 | 8.995 | 8.792 | 8.866 | 6,160,990 | -0.07(-0.78%) |
Apr 23, 2009 | 8.891 | 8.960 | 8.827 | 8.936 | 9,305,480 | +0.02(+0.28%) |
Apr 22, 2009 | 8.901 | 9.000 | 8.846 | 8.911 | 10,791,184 | +0.01(+0.11%) |
Apr 21, 2009 | 8.782 | 9.030 | 8.782 | 8.901 | 7,208,242 | +0.06(+0.67%) |
Apr 20, 2009 | 8.985 | 9.074 | 8.841 | 8.841 | 8,944,076 | -0.21(-2.35%) |
Apr 17, 2009 | 9.000 | 9.159 | 8.926 | 9.055 | 8,278,422 | +0.08(+0.88%) |
Apr 16, 2009 | 8.856 | 9.005 | 8.742 | 8.975 | 9,076,002 | +0.14(+1.57%) |
Apr 15, 2009 | 8.762 | 8.861 | 8.718 | 8.836 | 5,943,492 | +0.16(+1.89%) |
Apr 14, 2009 | 8.708 | 8.777 | 8.613 | 8.673 | 9,248,241 | -0.10(-1.13%) |
Apr 13, 2009 | 8.678 | 8.871 | 8.658 | 8.772 | 9,675,782 | +0.02(+0.28%) |
Apr 09, 2009 | 8.648 | 8.752 | 8.554 | 8.747 | 8,520,964 | +0.12(+1.38%) |
Apr 08, 2009 | 8.529 | 8.638 | 8.475 | 8.628 | 7,086,725 | +0.11(+1.28%) |
Apr 07, 2009 | 8.465 | 8.608 | 8.460 | 8.519 | 6,709,817 | +0.03(+0.41%) |
Apr 06, 2009 | 8.385 | 8.569 | 8.301 | 8.485 | 7,972,301 | +0.01(+0.12%) |
Apr 03, 2009 | 8.485 | 8.539 | 8.400 | 8.475 | 6,719,845 | -0.02(-0.29%) |
Apr 02, 2009 | 8.381 | 8.623 | 8.321 | 8.499 | 13,103,007 | +0.21(+2.51%) |
Apr 01, 2009 | 8.276 | 8.356 | 8.113 | 8.291 | 14,498,836 | -0.07(-0.83%) |
Mar 31, 2009 | 8.291 | 8.455 | 8.237 | 8.361 | 11,417,055 | +0.12(+1.50%) |
Mar 30, 2009 | 8.284 | 8.390 | 8.128 | 8.237 | 8,446,010 | -0.18(-2.18%) |
Mar 26, 2009 | 7.900 | 8.455 | 7.885 | 8.420 | 22,495,238 | +0.71(+9.19%) |
Mar 25, 2009 | 7.687 | 7.726 | 7.573 | 7.711 | 13,207,946 | +0.07(+0.91%) |
Mar 24, 2009 | 7.707 | 7.751 | 7.607 | 7.642 | 9,573,325 | -0.09(-1.15%) |
Mar 23, 2009 | 7.538 | 7.731 | 7.528 | 7.731 | 12,394,724 | +0.26(+3.52%) |
Mar 20, 2009 | 7.226 | 7.538 | 7.226 | 7.469 | 15,877,709 | +0.19(+2.66%) |
Mar 19, 2009 | 7.414 | 7.444 | 7.211 | 7.275 | 7,965,985 | -0.10(-1.41%) |
Mar 18, 2009 | 7.474 | 7.493 | 7.280 | 7.379 | 8,863,415 | -0.19(-2.49%) |
Mar 17, 2009 | 7.399 | 7.568 | 7.340 | 7.568 | 7,529,385 | +0.18(+2.48%) |
Mar 16, 2009 | 7.394 | 7.513 | 7.335 | 7.384 | 8,823,421 | +0.04(+0.61%) |
Mar 13, 2009 | 7.265 | 7.350 | 7.206 | 7.340 | 0 | +0.10(+1.44%) |
Mar 12, 2009 | 6.953 | 7.236 | 6.938 | 7.236 | 9,522,731 | +0.29(+4.14%) |
Mar 11, 2009 | 7.270 | 7.300 | 6.938 | 6.948 | 14,089,306 | -0.28(-3.84%) |
Mar 10, 2009 | 7.171 | 7.246 | 7.127 | 7.226 | 8,630,358 | +0.12(+1.67%) |
Mar 09, 2009 | 7.256 | 7.300 | 7.082 | 7.107 | 5,723,518 | -0.18(-2.52%) |
Mar 06, 2009 | 7.246 | 7.389 | 7.151 | 7.290 | 0 | +0.11(+1.52%) |
Mar 05, 2009 | 7.528 | 7.538 | 7.127 | 7.181 | 10,142,653 | -0.38(-5.05%) |
Mar 04, 2009 | 7.469 | 7.667 | 7.389 | 7.563 | 8,890,877 | +0.15(+2.01%) |