Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.892 | 8.932 | 8.563 | 8.822 | 28,372,828 | -0.03(-0.35%) |
May 28, 2009 | 8.744 | 8.908 | 8.587 | 8.853 | 26,178,484 | +0.17(+1.99%) |
May 27, 2009 | 8.477 | 8.932 | 8.383 | 8.681 | 35,957,344 | +0.12(+1.37%) |
May 26, 2009 | 8.234 | 8.728 | 8.203 | 8.563 | 28,693,838 | +0.20(+2.44%) |
May 22, 2009 | 8.344 | 8.501 | 8.203 | 8.360 | 15,915,830 | +0.02(+0.28%) |
May 21, 2009 | 8.516 | 8.642 | 8.226 | 8.336 | 23,145,590 | -0.26(-3.01%) |
May 20, 2009 | 8.736 | 8.979 | 8.556 | 8.595 | 26,760,436 | -0.13(-1.44%) |
May 19, 2009 | 8.775 | 8.861 | 8.610 | 8.720 | 18,457,598 | +0.01(+0.09%) |
May 18, 2009 | 8.477 | 8.736 | 8.477 | 8.712 | 21,067,082 | +0.32(+3.83%) |
May 15, 2009 | 8.657 | 8.704 | 8.301 | 8.391 | 30,087,814 | -0.27(-3.16%) |
May 14, 2009 | 8.665 | 8.912 | 8.579 | 8.665 | 27,444,340 | +0.05(+0.64%) |
May 13, 2009 | 8.728 | 8.908 | 8.430 | 8.610 | 39,789,944 | -0.38(-4.27%) |
May 12, 2009 | 9.347 | 9.347 | 8.736 | 8.994 | 35,345,144 | -0.24(-2.55%) |
May 11, 2009 | 9.206 | 9.464 | 8.994 | 9.229 | 25,862,430 | -0.09(-0.93%) |
May 08, 2009 | 9.472 | 9.480 | 8.939 | 9.316 | 26,183,268 | +0.03(+0.34%) |
May 07, 2009 | 10.03 | 10.04 | 9.116 | 9.284 | 34,502,776 | -0.65(-6.55%) |
May 06, 2009 | 9.864 | 10.02 | 9.621 | 9.934 | 23,620,630 | +0.23(+2.34%) |
May 05, 2009 | 9.989 | 10.09 | 9.527 | 9.707 | 25,160,028 | -0.29(-2.90%) |
May 04, 2009 | 9.637 | 10.09 | 9.590 | 9.997 | 22,282,460 | +0.45(+4.76%) |
May 01, 2009 | 9.762 | 9.778 | 9.316 | 9.543 | 17,581,868 | -0.02(-0.25%) |
Apr 30, 2009 | 9.245 | 9.715 | 9.127 | 9.566 | 29,152,150 | +0.49(+5.35%) |
Apr 29, 2009 | 8.963 | 9.284 | 8.853 | 9.080 | 19,817,082 | +0.14(+1.58%) |
Apr 28, 2009 | 9.026 | 9.151 | 8.806 | 8.939 | 16,973,438 | -0.14(-1.55%) |
Apr 27, 2009 | 9.088 | 9.335 | 8.963 | 9.080 | 19,692,338 | -0.09(-0.94%) |
Apr 24, 2009 | 8.994 | 9.221 | 8.759 | 9.167 | 22,172,844 | +0.20(+2.18%) |
Apr 23, 2009 | 9.167 | 9.167 | 8.618 | 8.971 | 26,595,878 | -0.13(-1.38%) |
Apr 22, 2009 | 8.783 | 9.355 | 8.657 | 9.096 | 27,889,502 | +0.28(+3.20%) |
Apr 21, 2009 | 8.767 | 9.002 | 8.579 | 8.814 | 26,228,400 | +0.09(+1.08%) |
Apr 20, 2009 | 9.143 | 9.206 | 8.657 | 8.720 | 26,996,000 | -0.62(-6.63%) |
Apr 17, 2009 | 9.284 | 9.394 | 8.994 | 9.339 | 25,055,822 | +0.07(+0.76%) |
Apr 16, 2009 | 9.198 | 9.284 | 8.869 | 9.268 | 18,553,698 | +0.31(+3.50%) |
Apr 15, 2009 | 8.971 | 9.041 | 8.728 | 8.955 | 22,765,802 | -0.26(-2.81%) |
Apr 14, 2009 | 8.963 | 9.316 | 8.798 | 9.214 | 35,153,060 | +0.20(+2.17%) |
Apr 13, 2009 | 8.979 | 9.112 | 8.783 | 9.018 | 20,192,762 | +0.05(+0.52%) |
Apr 09, 2009 | 8.579 | 8.986 | 8.540 | 8.971 | 21,517,912 | +0.55(+6.51%) |
Apr 08, 2009 | 8.250 | 8.485 | 8.211 | 8.422 | 21,000,602 | +0.16(+1.90%) |
Apr 07, 2009 | 8.689 | 8.775 | 8.148 | 8.266 | 33,844,968 | -0.79(-8.74%) |
Apr 06, 2009 | 9.167 | 9.214 | 8.814 | 9.057 | 22,961,778 | -0.20(-2.12%) |
Apr 03, 2009 | 9.010 | 9.261 | 8.925 | 9.253 | 27,747,222 | +0.29(+3.23%) |
Apr 02, 2009 | 8.657 | 9.088 | 8.603 | 8.963 | 25,429,126 | +0.53(+6.32%) |
Apr 01, 2009 | 8.266 | 8.485 | 8.187 | 8.430 | 22,074,202 | +0.01(+0.09%) |
Mar 31, 2009 | 8.454 | 8.556 | 8.289 | 8.422 | 22,432,330 | +0.07(+0.84%) |
Mar 30, 2009 | 8.548 | 8.626 | 8.203 | 8.352 | 24,079,570 | -0.75(-8.26%) |
Mar 26, 2009 | 8.665 | 9.159 | 8.540 | 9.104 | 38,635,460 | +0.49(+5.73%) |
Mar 25, 2009 | 8.344 | 8.751 | 8.313 | 8.610 | 38,286,972 | +0.31(+3.78%) |
Mar 24, 2009 | 8.469 | 8.540 | 8.266 | 8.297 | 20,984,666 | -0.37(-4.25%) |
Mar 23, 2009 | 8.415 | 8.673 | 8.179 | 8.665 | 29,568,870 | +0.67(+8.33%) |
Mar 20, 2009 | 8.509 | 8.587 | 7.897 | 7.999 | 30,196,194 | -0.38(-4.58%) |
Mar 19, 2009 | 8.603 | 8.610 | 8.266 | 8.383 | 24,220,406 | -0.12(-1.38%) |
Mar 18, 2009 | 8.250 | 8.540 | 8.187 | 8.501 | 33,556,840 | +0.12(+1.40%) |
Mar 17, 2009 | 8.195 | 8.383 | 8.007 | 8.383 | 32,573,974 | +0.21(+2.59%) |
Mar 16, 2009 | 8.367 | 8.462 | 8.109 | 8.172 | 45,684,516 | -0.13(-1.51%) |
Mar 13, 2009 | 7.944 | 8.313 | 7.843 | 8.297 | 41,207,508 | +0.35(+4.44%) |
Mar 12, 2009 | 7.427 | 7.976 | 7.396 | 7.944 | 31,662,868 | +0.42(+5.63%) |
Mar 11, 2009 | 7.200 | 7.576 | 7.192 | 7.521 | 28,544,792 | +0.30(+4.12%) |
Mar 10, 2009 | 6.895 | 7.247 | 6.714 | 7.224 | 31,653,346 | +0.50(+7.46%) |
Mar 09, 2009 | 6.644 | 7.106 | 6.628 | 6.722 | 24,755,766 | -0.09(-1.38%) |
Mar 06, 2009 | 7.122 | 7.278 | 6.620 | 6.816 | 55,063,348 | -0.27(-3.76%) |
Mar 05, 2009 | 7.114 | 7.357 | 7.059 | 7.083 | 29,726,990 | -0.20(-2.80%) |
Mar 04, 2009 | 6.973 | 7.396 | 6.965 | 7.286 | 27,709,930 | +0.35(+5.08%) |