Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.894 | 8.933 | 8.565 | 8.824 | 28,367,308 | -0.03(-0.35%) |
May 28, 2009 | 8.745 | 8.910 | 8.589 | 8.855 | 26,173,392 | +0.17(+1.99%) |
May 27, 2009 | 8.479 | 8.933 | 8.385 | 8.683 | 35,950,348 | +0.12(+1.37%) |
May 26, 2009 | 8.236 | 8.730 | 8.205 | 8.565 | 28,688,254 | +0.20(+2.44%) |
May 22, 2009 | 8.346 | 8.502 | 8.205 | 8.361 | 15,912,733 | +0.02(+0.28%) |
May 21, 2009 | 8.518 | 8.643 | 8.228 | 8.338 | 23,141,086 | -0.26(-3.01%) |
May 20, 2009 | 8.737 | 8.980 | 8.557 | 8.596 | 26,755,230 | -0.13(-1.44%) |
May 19, 2009 | 8.777 | 8.863 | 8.612 | 8.722 | 18,454,006 | +0.01(+0.09%) |
May 18, 2009 | 8.479 | 8.737 | 8.479 | 8.714 | 21,062,984 | +0.32(+3.83%) |
May 15, 2009 | 8.659 | 8.706 | 8.303 | 8.393 | 30,081,960 | -0.27(-3.16%) |
May 14, 2009 | 8.667 | 8.914 | 8.581 | 8.667 | 27,439,000 | +0.05(+0.64%) |
May 13, 2009 | 8.730 | 8.910 | 8.432 | 8.612 | 39,782,204 | -0.38(-4.27%) |
May 12, 2009 | 9.349 | 9.349 | 8.737 | 8.996 | 35,338,264 | -0.24(-2.55%) |
May 11, 2009 | 9.208 | 9.466 | 8.996 | 9.231 | 25,857,398 | -0.09(-0.93%) |
May 08, 2009 | 9.474 | 9.482 | 8.941 | 9.317 | 26,178,174 | +0.03(+0.34%) |
May 07, 2009 | 10.03 | 10.04 | 9.117 | 9.286 | 34,496,064 | -0.65(-6.55%) |
May 06, 2009 | 9.866 | 10.02 | 9.623 | 9.936 | 23,616,036 | +0.23(+2.34%) |
May 05, 2009 | 9.991 | 10.09 | 9.529 | 9.709 | 25,155,132 | -0.29(-2.90%) |
May 04, 2009 | 9.639 | 10.09 | 9.592 | 9.999 | 22,278,124 | +0.45(+4.76%) |
May 01, 2009 | 9.764 | 9.780 | 9.317 | 9.545 | 17,578,448 | -0.02(-0.25%) |
Apr 30, 2009 | 9.247 | 9.717 | 9.129 | 9.568 | 29,146,478 | +0.49(+5.35%) |
Apr 29, 2009 | 8.965 | 9.286 | 8.855 | 9.082 | 19,813,226 | +0.14(+1.58%) |
Apr 28, 2009 | 9.027 | 9.153 | 8.808 | 8.941 | 16,970,136 | -0.14(-1.55%) |
Apr 27, 2009 | 9.090 | 9.337 | 8.965 | 9.082 | 19,688,506 | -0.09(-0.94%) |
Apr 24, 2009 | 8.996 | 9.223 | 8.761 | 9.168 | 22,168,530 | +0.20(+2.18%) |
Apr 23, 2009 | 9.168 | 9.168 | 8.620 | 8.973 | 26,590,702 | -0.13(-1.38%) |
Apr 22, 2009 | 8.784 | 9.356 | 8.659 | 9.098 | 27,884,074 | +0.28(+3.20%) |
Apr 21, 2009 | 8.769 | 9.004 | 8.581 | 8.816 | 26,223,298 | +0.09(+1.08%) |
Apr 20, 2009 | 9.145 | 9.208 | 8.659 | 8.722 | 26,990,748 | -0.62(-6.63%) |
Apr 17, 2009 | 9.286 | 9.396 | 8.996 | 9.341 | 25,050,948 | +0.07(+0.76%) |
Apr 16, 2009 | 9.200 | 9.286 | 8.871 | 9.270 | 18,550,088 | +0.31(+3.50%) |
Apr 15, 2009 | 8.973 | 9.043 | 8.730 | 8.957 | 22,761,372 | -0.26(-2.81%) |
Apr 14, 2009 | 8.965 | 9.317 | 8.800 | 9.215 | 35,146,220 | +0.20(+2.17%) |
Apr 13, 2009 | 8.980 | 9.114 | 8.784 | 9.020 | 20,188,832 | +0.05(+0.52%) |
Apr 09, 2009 | 8.581 | 8.988 | 8.542 | 8.973 | 21,513,726 | +0.55(+6.51%) |
Apr 08, 2009 | 8.252 | 8.487 | 8.212 | 8.424 | 20,996,516 | +0.16(+1.90%) |
Apr 07, 2009 | 8.690 | 8.777 | 8.150 | 8.267 | 33,838,384 | -0.79(-8.74%) |
Apr 06, 2009 | 9.168 | 9.215 | 8.816 | 9.059 | 22,957,310 | -0.20(-2.12%) |
Apr 03, 2009 | 9.012 | 9.262 | 8.926 | 9.255 | 27,741,824 | +0.29(+3.23%) |
Apr 02, 2009 | 8.659 | 9.090 | 8.604 | 8.965 | 25,424,178 | +0.53(+6.32%) |
Apr 01, 2009 | 8.267 | 8.487 | 8.189 | 8.432 | 22,069,906 | +0.01(+0.09%) |
Mar 31, 2009 | 8.455 | 8.557 | 8.291 | 8.424 | 22,427,966 | +0.07(+0.84%) |
Mar 30, 2009 | 8.549 | 8.628 | 8.205 | 8.353 | 24,074,884 | -0.75(-8.26%) |
Mar 26, 2009 | 8.667 | 9.161 | 8.542 | 9.106 | 38,627,944 | +0.49(+5.73%) |
Mar 25, 2009 | 8.346 | 8.753 | 8.314 | 8.612 | 38,279,524 | +0.31(+3.78%) |
Mar 24, 2009 | 8.471 | 8.542 | 8.267 | 8.299 | 20,980,584 | -0.37(-4.25%) |
Mar 23, 2009 | 8.416 | 8.675 | 8.181 | 8.667 | 29,563,116 | +0.67(+8.33%) |
Mar 20, 2009 | 8.510 | 8.589 | 7.899 | 8.001 | 30,190,318 | -0.38(-4.58%) |
Mar 19, 2009 | 8.604 | 8.612 | 8.267 | 8.385 | 24,215,694 | -0.12(-1.38%) |
Mar 18, 2009 | 8.252 | 8.542 | 8.189 | 8.502 | 33,550,312 | +0.12(+1.40%) |
Mar 17, 2009 | 8.197 | 8.385 | 8.009 | 8.385 | 32,567,638 | +0.21(+2.59%) |
Mar 16, 2009 | 8.369 | 8.463 | 8.111 | 8.173 | 45,675,628 | -0.13(-1.51%) |
Mar 13, 2009 | 7.946 | 8.314 | 7.844 | 8.299 | 41,199,492 | +0.35(+4.44%) |
Mar 12, 2009 | 7.429 | 7.977 | 7.397 | 7.946 | 31,656,708 | +0.42(+5.63%) |
Mar 11, 2009 | 7.202 | 7.578 | 7.194 | 7.523 | 28,539,238 | +0.30(+4.12%) |
Mar 10, 2009 | 6.896 | 7.249 | 6.716 | 7.225 | 31,647,188 | +0.50(+7.46%) |
Mar 09, 2009 | 6.645 | 7.107 | 6.629 | 6.724 | 24,750,950 | -0.09(-1.38%) |
Mar 06, 2009 | 7.123 | 7.280 | 6.622 | 6.818 | 55,052,636 | -0.27(-3.76%) |
Mar 05, 2009 | 7.115 | 7.358 | 7.060 | 7.084 | 29,721,206 | -0.20(-2.80%) |
Mar 04, 2009 | 6.974 | 7.397 | 6.966 | 7.288 | 27,704,538 | +0.35(+5.08%) |