Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.878 | 8.917 | 8.549 | 8.808 | 28,419,026 | -0.03(-0.35%) |
May 28, 2009 | 8.729 | 8.894 | 8.573 | 8.839 | 26,221,108 | +0.17(+1.99%) |
May 27, 2009 | 8.463 | 8.917 | 8.370 | 8.667 | 36,015,892 | +0.12(+1.37%) |
May 26, 2009 | 8.221 | 8.714 | 8.190 | 8.549 | 28,740,556 | +0.20(+2.44%) |
May 22, 2009 | 8.330 | 8.487 | 8.190 | 8.346 | 15,941,744 | +0.02(+0.28%) |
May 21, 2009 | 8.503 | 8.628 | 8.213 | 8.323 | 23,183,276 | -0.26(-3.01%) |
May 20, 2009 | 8.722 | 8.964 | 8.542 | 8.581 | 26,804,008 | -0.13(-1.44%) |
May 19, 2009 | 8.761 | 8.847 | 8.596 | 8.706 | 18,487,650 | +0.01(+0.09%) |
May 18, 2009 | 8.463 | 8.722 | 8.463 | 8.698 | 21,101,384 | +0.32(+3.83%) |
May 15, 2009 | 8.643 | 8.690 | 8.287 | 8.377 | 30,136,804 | -0.27(-3.16%) |
May 14, 2009 | 8.651 | 8.898 | 8.565 | 8.651 | 27,489,024 | +0.05(+0.64%) |
May 13, 2009 | 8.714 | 8.894 | 8.416 | 8.596 | 39,854,732 | -0.38(-4.27%) |
May 12, 2009 | 9.332 | 9.332 | 8.722 | 8.980 | 35,402,692 | -0.23(-2.55%) |
May 11, 2009 | 9.191 | 9.449 | 8.980 | 9.214 | 25,904,540 | -0.09(-0.93%) |
May 08, 2009 | 9.457 | 9.465 | 8.925 | 9.300 | 26,225,900 | +0.03(+0.34%) |
May 07, 2009 | 10.01 | 10.02 | 9.101 | 9.269 | 34,558,952 | -0.65(-6.55%) |
May 06, 2009 | 9.848 | 10.00 | 9.605 | 9.918 | 23,659,090 | +0.23(+2.34%) |
May 05, 2009 | 9.973 | 10.07 | 9.512 | 9.691 | 25,200,992 | -0.29(-2.90%) |
May 04, 2009 | 9.621 | 10.07 | 9.574 | 9.981 | 22,318,740 | +0.45(+4.76%) |
May 01, 2009 | 9.746 | 9.762 | 9.300 | 9.527 | 17,610,496 | -0.02(-0.25%) |
Apr 30, 2009 | 9.230 | 9.699 | 9.113 | 9.551 | 29,199,616 | +0.48(+5.35%) |
Apr 29, 2009 | 8.948 | 9.269 | 8.839 | 9.066 | 19,849,348 | +0.14(+1.58%) |
Apr 28, 2009 | 9.011 | 9.136 | 8.792 | 8.925 | 17,001,074 | -0.14(-1.55%) |
Apr 27, 2009 | 9.074 | 9.320 | 8.948 | 9.066 | 19,724,400 | -0.09(-0.94%) |
Apr 24, 2009 | 8.980 | 9.206 | 8.745 | 9.152 | 22,208,946 | +0.20(+2.18%) |
Apr 23, 2009 | 9.152 | 9.152 | 8.604 | 8.956 | 26,639,180 | -0.13(-1.38%) |
Apr 22, 2009 | 8.768 | 9.339 | 8.643 | 9.081 | 27,934,910 | +0.28(+3.20%) |
Apr 21, 2009 | 8.753 | 8.987 | 8.565 | 8.800 | 26,271,106 | +0.09(+1.08%) |
Apr 20, 2009 | 9.128 | 9.191 | 8.643 | 8.706 | 27,039,956 | -0.62(-6.63%) |
Apr 17, 2009 | 9.269 | 9.379 | 8.980 | 9.324 | 25,096,618 | +0.07(+0.76%) |
Apr 16, 2009 | 9.183 | 9.269 | 8.854 | 9.253 | 18,583,906 | +0.31(+3.50%) |
Apr 15, 2009 | 8.956 | 9.027 | 8.714 | 8.941 | 22,802,868 | -0.26(-2.81%) |
Apr 14, 2009 | 8.948 | 9.300 | 8.784 | 9.199 | 35,210,296 | +0.20(+2.17%) |
Apr 13, 2009 | 8.964 | 9.097 | 8.768 | 9.003 | 20,225,640 | +0.05(+0.52%) |
Apr 09, 2009 | 8.565 | 8.972 | 8.526 | 8.956 | 21,552,948 | +0.55(+6.51%) |
Apr 08, 2009 | 8.237 | 8.471 | 8.197 | 8.409 | 21,034,794 | +0.16(+1.90%) |
Apr 07, 2009 | 8.675 | 8.761 | 8.135 | 8.252 | 33,900,076 | -0.79(-8.74%) |
Apr 06, 2009 | 9.152 | 9.199 | 8.800 | 9.042 | 22,999,164 | -0.20(-2.12%) |
Apr 03, 2009 | 8.995 | 9.246 | 8.910 | 9.238 | 27,792,400 | +0.29(+3.23%) |
Apr 02, 2009 | 8.643 | 9.074 | 8.589 | 8.948 | 25,470,530 | +0.53(+6.32%) |
Apr 01, 2009 | 8.252 | 8.471 | 8.174 | 8.416 | 22,110,142 | +0.01(+0.09%) |
Mar 31, 2009 | 8.440 | 8.542 | 8.276 | 8.409 | 22,468,854 | +0.07(+0.84%) |
Mar 30, 2009 | 8.534 | 8.612 | 8.190 | 8.338 | 24,118,776 | -0.75(-8.26%) |
Mar 26, 2009 | 8.651 | 9.144 | 8.526 | 9.089 | 38,698,368 | +0.49(+5.73%) |
Mar 25, 2009 | 8.330 | 8.737 | 8.299 | 8.596 | 38,349,312 | +0.31(+3.78%) |
Mar 24, 2009 | 8.456 | 8.526 | 8.252 | 8.283 | 21,018,834 | -0.37(-4.25%) |
Mar 23, 2009 | 8.401 | 8.659 | 8.166 | 8.651 | 29,617,014 | +0.66(+8.33%) |
Mar 20, 2009 | 8.495 | 8.573 | 7.885 | 7.986 | 30,245,360 | -0.38(-4.58%) |
Mar 19, 2009 | 8.589 | 8.596 | 8.252 | 8.370 | 24,259,842 | -0.12(-1.38%) |
Mar 18, 2009 | 8.237 | 8.526 | 8.174 | 8.487 | 33,611,480 | +0.12(+1.40%) |
Mar 17, 2009 | 8.182 | 8.370 | 7.994 | 8.370 | 32,627,012 | +0.21(+2.59%) |
Mar 16, 2009 | 8.354 | 8.448 | 8.096 | 8.158 | 45,758,900 | -0.13(-1.51%) |
Mar 13, 2009 | 7.932 | 8.299 | 7.830 | 8.283 | 41,274,604 | +0.35(+4.44%) |
Mar 12, 2009 | 7.415 | 7.963 | 7.384 | 7.932 | 31,714,422 | +0.42(+5.63%) |
Mar 11, 2009 | 7.188 | 7.564 | 7.181 | 7.509 | 28,591,268 | +0.30(+4.12%) |
Mar 10, 2009 | 6.883 | 7.235 | 6.703 | 7.212 | 31,704,884 | +0.50(+7.46%) |
Mar 09, 2009 | 6.633 | 7.095 | 6.617 | 6.711 | 24,796,074 | -0.09(-1.38%) |
Mar 06, 2009 | 7.110 | 7.267 | 6.610 | 6.805 | 55,153,004 | -0.27(-3.76%) |
Mar 05, 2009 | 7.102 | 7.345 | 7.048 | 7.071 | 29,775,392 | -0.20(-2.80%) |
Mar 04, 2009 | 6.962 | 7.384 | 6.954 | 7.274 | 27,755,046 | +0.35(+5.08%) |