Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.123 | 9.155 | 8.784 | 8.949 | 1,572,999 | -0.10(-1.11%) |
May 28, 2009 | 9.044 | 9.134 | 8.742 | 9.049 | 1,442,839 | +0.14(+1.60%) |
May 27, 2009 | 8.880 | 9.163 | 8.737 | 8.906 | 1,613,743 | +0.03(+0.30%) |
May 26, 2009 | 8.530 | 8.906 | 8.430 | 8.880 | 1,273,227 | +0.30(+3.52%) |
May 22, 2009 | 8.530 | 8.716 | 8.358 | 8.578 | 1,283,609 | +0.08(+0.93%) |
May 21, 2009 | 8.710 | 8.816 | 8.351 | 8.499 | 1,214,328 | -0.33(-3.72%) |
May 20, 2009 | 9.086 | 9.361 | 8.800 | 8.827 | 1,211,615 | -0.15(-1.65%) |
May 19, 2009 | 8.917 | 9.128 | 8.864 | 8.975 | 933,925 | +0.06(+0.71%) |
May 18, 2009 | 8.483 | 8.911 | 8.403 | 8.911 | 1,603,206 | +0.52(+6.25%) |
May 15, 2009 | 8.409 | 8.541 | 8.287 | 8.388 | 1,210,534 | -0.04(-0.50%) |
May 14, 2009 | 8.504 | 8.636 | 8.202 | 8.430 | 1,529,631 | +0.03(+0.38%) |
May 13, 2009 | 8.520 | 8.615 | 8.319 | 8.398 | 1,732,923 | -0.28(-3.17%) |
May 12, 2009 | 9.081 | 9.128 | 8.483 | 8.673 | 1,573,283 | -0.32(-3.59%) |
May 11, 2009 | 9.467 | 9.478 | 8.975 | 8.996 | 2,222,701 | -0.66(-6.85%) |
May 08, 2009 | 9.631 | 9.763 | 9.319 | 9.658 | 1,465,088 | +0.29(+3.05%) |
May 07, 2009 | 9.504 | 9.790 | 9.330 | 9.372 | 3,255,343 | -0.04(-0.39%) |
May 06, 2009 | 9.425 | 9.615 | 9.094 | 9.409 | 1,526,998 | +0.09(+0.97%) |
May 05, 2009 | 9.578 | 9.652 | 9.081 | 9.319 | 1,707,591 | -0.24(-2.55%) |
May 04, 2009 | 9.541 | 9.584 | 9.419 | 9.562 | 2,147,024 | +0.60(+6.67%) |
May 01, 2009 | 8.467 | 8.991 | 8.319 | 8.964 | 2,506,596 | +0.46(+5.35%) |
Apr 30, 2009 | 8.911 | 9.118 | 8.509 | 8.509 | 2,219,005 | -0.31(-3.54%) |
Apr 29, 2009 | 8.329 | 9.012 | 8.292 | 8.822 | 2,169,668 | +0.59(+7.20%) |
Apr 28, 2009 | 7.710 | 8.710 | 7.710 | 8.229 | 4,404,827 | +0.43(+5.57%) |
Apr 27, 2009 | 8.081 | 8.313 | 6.631 | 7.795 | 8,023,238 | -1.12(-12.58%) |
Apr 24, 2009 | 8.446 | 8.986 | 8.414 | 8.917 | 1,574,658 | +0.55(+6.58%) |
Apr 23, 2009 | 8.451 | 8.509 | 7.964 | 8.366 | 3,099,242 | -0.07(-0.82%) |
Apr 22, 2009 | 7.917 | 8.700 | 7.906 | 8.435 | 1,899,250 | +0.34(+4.25%) |
Apr 21, 2009 | 7.800 | 8.298 | 7.673 | 8.091 | 2,848,080 | +0.23(+2.89%) |
Apr 20, 2009 | 8.642 | 8.642 | 7.731 | 7.864 | 2,014,702 | -0.95(-10.75%) |
Apr 17, 2009 | 8.779 | 8.906 | 8.626 | 8.811 | 1,170,077 | +0.12(+1.34%) |
Apr 16, 2009 | 8.594 | 8.732 | 8.403 | 8.694 | 1,510,352 | +0.25(+2.94%) |
Apr 15, 2009 | 8.261 | 8.541 | 8.261 | 8.446 | 791,255 | -0.01(-0.06%) |
Apr 14, 2009 | 8.520 | 8.742 | 8.335 | 8.451 | 779,629 | -0.24(-2.74%) |
Apr 13, 2009 | 8.742 | 8.790 | 8.478 | 8.689 | 1,411,454 | -0.17(-1.91%) |
Apr 09, 2009 | 8.218 | 8.880 | 8.155 | 8.859 | 1,157,322 | +0.85(+10.64%) |
Apr 08, 2009 | 8.001 | 8.197 | 7.874 | 8.007 | 1,404,829 | +0.03(+0.40%) |
Apr 07, 2009 | 8.213 | 8.213 | 7.901 | 7.975 | 1,096,579 | -0.38(-4.50%) |
Apr 06, 2009 | 8.197 | 8.372 | 8.028 | 8.351 | 1,289,966 | +0.11(+1.35%) |
Apr 03, 2009 | 8.319 | 8.414 | 8.160 | 8.239 | 2,146,153 | -0.06(-0.70%) |
Apr 02, 2009 | 8.054 | 8.491 | 7.975 | 8.298 | 2,249,869 | +0.44(+5.66%) |
Apr 01, 2009 | 7.054 | 7.890 | 6.879 | 7.853 | 2,411,760 | +0.47(+6.30%) |
Mar 31, 2009 | 7.424 | 7.615 | 7.282 | 7.387 | 1,128,466 | +0.04(+0.50%) |
Mar 30, 2009 | 7.599 | 7.631 | 7.176 | 7.350 | 1,633,708 | -0.90(-10.96%) |
Mar 26, 2009 | 7.885 | 8.313 | 7.869 | 8.255 | 2,205,852 | +0.50(+6.48%) |
Mar 25, 2009 | 7.620 | 7.964 | 7.424 | 7.753 | 2,887,454 | +0.20(+2.59%) |
Mar 24, 2009 | 7.525 | 7.710 | 7.398 | 7.557 | 2,882,399 | -0.13(-1.72%) |
Mar 23, 2009 | 7.377 | 7.689 | 7.340 | 7.689 | 2,735,242 | +0.66(+9.33%) |
Mar 20, 2009 | 7.652 | 7.668 | 6.996 | 7.033 | 2,575,875 | -0.78(-10.02%) |
Mar 19, 2009 | 7.895 | 7.970 | 7.567 | 7.816 | 2,280,556 | +0.04(+0.48%) |
Mar 18, 2009 | 7.260 | 7.864 | 7.202 | 7.779 | 2,314,996 | +0.36(+4.85%) |
Mar 17, 2009 | 7.080 | 7.419 | 6.869 | 7.419 | 2,311,808 | +0.32(+4.47%) |
Mar 16, 2009 | 7.170 | 7.350 | 6.980 | 7.102 | 2,099,999 | +0.10(+1.44%) |
Mar 13, 2009 | 6.834 | 7.046 | 6.779 | 7.001 | 0 | +0.22(+3.28%) |
Mar 12, 2009 | 6.699 | 6.885 | 6.350 | 6.779 | 2,125,306 | +0.17(+2.56%) |
Mar 11, 2009 | 6.726 | 6.848 | 6.445 | 6.610 | 2,553,854 | -0.08(-1.26%) |
Mar 10, 2009 | 5.842 | 6.726 | 5.842 | 6.694 | 3,651,037 | +0.94(+16.38%) |
Mar 09, 2009 | 5.265 | 5.837 | 5.265 | 5.752 | 3,364,193 | +0.44(+8.27%) |
Mar 06, 2009 | 5.800 | 5.842 | 5.228 | 5.313 | 0 | -0.40(-7.04%) |
Mar 05, 2009 | 5.895 | 6.107 | 5.683 | 5.715 | 3,068,117 | -0.41(-6.66%) |
Mar 04, 2009 | 6.059 | 6.419 | 6.012 | 6.123 | 4,163,412 | +0.05(+0.87%) |