Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.876 | 8.915 | 8.548 | 8.806 | 28,424,556 | -0.03(-0.35%) |
May 28, 2009 | 8.728 | 8.892 | 8.571 | 8.837 | 26,226,212 | +0.17(+1.99%) |
May 27, 2009 | 8.462 | 8.915 | 8.368 | 8.665 | 36,022,900 | +0.12(+1.37%) |
May 26, 2009 | 8.219 | 8.712 | 8.188 | 8.548 | 28,746,152 | +0.20(+2.44%) |
May 22, 2009 | 8.329 | 8.485 | 8.188 | 8.344 | 15,944,847 | +0.02(+0.28%) |
May 21, 2009 | 8.501 | 8.626 | 8.211 | 8.321 | 23,187,788 | -0.26(-3.01%) |
May 20, 2009 | 8.720 | 8.962 | 8.540 | 8.579 | 26,809,226 | -0.13(-1.44%) |
May 19, 2009 | 8.759 | 8.845 | 8.595 | 8.704 | 18,491,248 | +0.01(+0.09%) |
May 18, 2009 | 8.462 | 8.720 | 8.462 | 8.696 | 21,105,492 | +0.32(+3.83%) |
May 15, 2009 | 8.642 | 8.689 | 8.286 | 8.376 | 30,142,670 | -0.27(-3.16%) |
May 14, 2009 | 8.649 | 8.896 | 8.563 | 8.649 | 27,494,376 | +0.05(+0.64%) |
May 13, 2009 | 8.712 | 8.892 | 8.415 | 8.595 | 39,862,488 | -0.38(-4.27%) |
May 12, 2009 | 9.330 | 9.330 | 8.720 | 8.978 | 35,409,584 | -0.23(-2.55%) |
May 11, 2009 | 9.189 | 9.447 | 8.978 | 9.213 | 25,909,582 | -0.09(-0.93%) |
May 08, 2009 | 9.455 | 9.463 | 8.923 | 9.299 | 26,231,004 | +0.03(+0.34%) |
May 07, 2009 | 10.01 | 10.02 | 9.099 | 9.267 | 34,565,680 | -0.65(-6.55%) |
May 06, 2009 | 9.846 | 10.00 | 9.604 | 9.916 | 23,663,696 | +0.23(+2.34%) |
May 05, 2009 | 9.971 | 10.07 | 9.510 | 9.690 | 25,205,898 | -0.29(-2.90%) |
May 04, 2009 | 9.619 | 10.07 | 9.572 | 9.979 | 22,323,084 | +0.45(+4.76%) |
May 01, 2009 | 9.744 | 9.760 | 9.299 | 9.525 | 17,613,924 | -0.02(-0.25%) |
Apr 30, 2009 | 9.228 | 9.697 | 9.111 | 9.549 | 29,205,300 | +0.48(+5.35%) |
Apr 29, 2009 | 8.947 | 9.267 | 8.837 | 9.064 | 19,853,212 | +0.14(+1.58%) |
Apr 28, 2009 | 9.009 | 9.134 | 8.790 | 8.923 | 17,004,384 | -0.14(-1.55%) |
Apr 27, 2009 | 9.072 | 9.318 | 8.947 | 9.064 | 19,728,240 | -0.09(-0.94%) |
Apr 24, 2009 | 8.978 | 9.205 | 8.743 | 9.150 | 22,213,270 | +0.20(+2.18%) |
Apr 23, 2009 | 9.150 | 9.150 | 8.603 | 8.954 | 26,644,366 | -0.13(-1.38%) |
Apr 22, 2009 | 8.767 | 9.338 | 8.642 | 9.080 | 27,940,348 | +0.28(+3.20%) |
Apr 21, 2009 | 8.751 | 8.986 | 8.563 | 8.798 | 26,276,220 | +0.09(+1.08%) |
Apr 20, 2009 | 9.126 | 9.189 | 8.642 | 8.704 | 27,045,218 | -0.62(-6.63%) |
Apr 17, 2009 | 9.267 | 9.377 | 8.978 | 9.322 | 25,101,504 | +0.07(+0.76%) |
Apr 16, 2009 | 9.181 | 9.267 | 8.853 | 9.252 | 18,587,524 | +0.31(+3.50%) |
Apr 15, 2009 | 8.954 | 9.025 | 8.712 | 8.939 | 22,807,308 | -0.26(-2.81%) |
Apr 14, 2009 | 8.947 | 9.299 | 8.782 | 9.197 | 35,217,148 | +0.20(+2.17%) |
Apr 13, 2009 | 8.962 | 9.095 | 8.767 | 9.001 | 20,229,576 | +0.05(+0.52%) |
Apr 09, 2009 | 8.563 | 8.970 | 8.524 | 8.954 | 21,557,142 | +0.55(+6.51%) |
Apr 08, 2009 | 8.235 | 8.470 | 8.196 | 8.407 | 21,038,890 | +0.16(+1.90%) |
Apr 07, 2009 | 8.673 | 8.759 | 8.133 | 8.251 | 33,906,676 | -0.79(-8.74%) |
Apr 06, 2009 | 9.150 | 9.197 | 8.798 | 9.040 | 23,003,640 | -0.20(-2.12%) |
Apr 03, 2009 | 8.994 | 9.244 | 8.908 | 9.236 | 27,797,810 | +0.29(+3.23%) |
Apr 02, 2009 | 8.642 | 9.072 | 8.587 | 8.947 | 25,475,488 | +0.53(+6.32%) |
Apr 01, 2009 | 8.251 | 8.470 | 8.172 | 8.415 | 22,114,446 | +0.01(+0.09%) |
Mar 31, 2009 | 8.438 | 8.540 | 8.274 | 8.407 | 22,473,228 | +0.07(+0.84%) |
Mar 30, 2009 | 8.532 | 8.610 | 8.188 | 8.337 | 24,123,470 | -0.75(-8.26%) |
Mar 26, 2009 | 8.649 | 9.142 | 8.524 | 9.087 | 38,705,900 | +0.49(+5.73%) |
Mar 25, 2009 | 8.329 | 8.735 | 8.298 | 8.595 | 38,356,776 | +0.31(+3.78%) |
Mar 24, 2009 | 8.454 | 8.524 | 8.251 | 8.282 | 21,022,924 | -0.37(-4.25%) |
Mar 23, 2009 | 8.399 | 8.657 | 8.165 | 8.649 | 29,622,778 | +0.66(+8.33%) |
Mar 20, 2009 | 8.493 | 8.571 | 7.883 | 7.985 | 30,251,246 | -0.38(-4.58%) |
Mar 19, 2009 | 8.587 | 8.595 | 8.251 | 8.368 | 24,264,564 | -0.12(-1.38%) |
Mar 18, 2009 | 8.235 | 8.524 | 8.172 | 8.485 | 33,618,020 | +0.12(+1.40%) |
Mar 17, 2009 | 8.180 | 8.368 | 7.993 | 8.368 | 32,633,362 | +0.21(+2.59%) |
Mar 16, 2009 | 8.352 | 8.446 | 8.094 | 8.157 | 45,767,808 | -0.13(-1.51%) |
Mar 13, 2009 | 7.930 | 8.298 | 7.828 | 8.282 | 41,282,636 | +0.35(+4.44%) |
Mar 12, 2009 | 7.414 | 7.961 | 7.383 | 7.930 | 31,720,594 | +0.42(+5.62%) |
Mar 11, 2009 | 7.187 | 7.562 | 7.179 | 7.508 | 28,596,832 | +0.30(+4.12%) |
Mar 10, 2009 | 6.882 | 7.234 | 6.702 | 7.210 | 31,711,056 | +0.50(+7.46%) |
Mar 09, 2009 | 6.632 | 7.093 | 6.616 | 6.710 | 24,800,900 | -0.09(-1.38%) |
Mar 06, 2009 | 7.109 | 7.265 | 6.608 | 6.804 | 55,163,740 | -0.27(-3.76%) |
Mar 05, 2009 | 7.101 | 7.343 | 7.046 | 7.070 | 29,781,188 | -0.20(-2.80%) |
Mar 04, 2009 | 6.960 | 7.383 | 6.952 | 7.273 | 27,760,448 | +0.35(+5.08%) |