Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.693 | 8.710 | 8.589 | 8.703 | 5,795,776 | +0.09(+1.03%) |
May 28, 2009 | 8.593 | 8.670 | 8.516 | 8.615 | 3,402,126 | +0.23(+2.68%) |
May 27, 2009 | 8.536 | 8.536 | 8.354 | 8.390 | 3,999,366 | -0.14(-1.59%) |
May 26, 2009 | 8.347 | 8.533 | 8.331 | 8.525 | 4,272,781 | +0.18(+2.17%) |
May 22, 2009 | 8.395 | 8.437 | 8.343 | 8.344 | 2,441,932 | +0.03(+0.42%) |
May 21, 2009 | 8.203 | 8.343 | 8.186 | 8.309 | 3,308,290 | +0.12(+1.42%) |
May 20, 2009 | 8.234 | 8.323 | 8.193 | 8.193 | 3,805,025 | +0.03(+0.33%) |
May 19, 2009 | 8.088 | 8.223 | 8.077 | 8.166 | 2,346,843 | +0.08(+1.03%) |
May 18, 2009 | 7.966 | 8.083 | 7.957 | 8.083 | 2,736,337 | +0.23(+2.88%) |
May 15, 2009 | 7.970 | 7.996 | 7.809 | 7.856 | 2,098,475 | -0.15(-1.86%) |
May 14, 2009 | 7.974 | 8.044 | 7.934 | 8.005 | 3,422,012 | -0.03(-0.42%) |
May 13, 2009 | 8.095 | 8.130 | 8.010 | 8.038 | 3,652,090 | -0.25(-3.06%) |
May 12, 2009 | 8.162 | 8.312 | 8.118 | 8.292 | 5,269,092 | +0.35(+4.44%) |
May 11, 2009 | 7.962 | 8.009 | 7.934 | 7.939 | 4,902,751 | -0.09(-1.12%) |
May 08, 2009 | 8.044 | 8.051 | 7.895 | 8.029 | 3,211,538 | +0.16(+1.98%) |
May 07, 2009 | 8.041 | 8.042 | 7.815 | 7.874 | 8,916,984 | -0.27(-3.29%) |
May 06, 2009 | 8.110 | 8.166 | 8.009 | 8.142 | 5,069,993 | +0.12(+1.52%) |
May 05, 2009 | 7.958 | 8.024 | 7.891 | 8.020 | 9,556,009 | +0.13(+1.65%) |
May 04, 2009 | 7.845 | 7.903 | 7.833 | 7.890 | 6,768,927 | +0.26(+3.41%) |
May 01, 2009 | 7.635 | 7.635 | 7.537 | 7.630 | 5,997,397 | +0.08(+1.10%) |
Apr 30, 2009 | 7.741 | 7.773 | 7.526 | 7.546 | 27,365,786 | -0.23(-2.91%) |
Apr 29, 2009 | 7.765 | 7.886 | 7.739 | 7.773 | 5,111,197 | +0.03(+0.45%) |
Apr 28, 2009 | 7.607 | 7.804 | 7.591 | 7.738 | 6,674,598 | +0.02(+0.31%) |
Apr 27, 2009 | 7.756 | 7.854 | 7.675 | 7.714 | 4,332,618 | -0.22(-2.74%) |
Apr 24, 2009 | 7.970 | 8.005 | 7.874 | 7.931 | 2,468,539 | -0.01(-0.12%) |
Apr 23, 2009 | 7.886 | 7.958 | 7.807 | 7.941 | 2,536,462 | +0.21(+2.67%) |
Apr 22, 2009 | 7.718 | 7.887 | 7.705 | 7.734 | 3,074,379 | -0.07(-0.88%) |
Apr 21, 2009 | 7.632 | 7.819 | 7.632 | 7.803 | 3,553,890 | -0.06(-0.82%) |
Apr 20, 2009 | 8.008 | 8.028 | 7.843 | 7.867 | 2,822,781 | -0.26(-3.23%) |
Apr 17, 2009 | 8.088 | 8.178 | 8.061 | 8.130 | 3,438,139 | -0.02(-0.26%) |
Apr 16, 2009 | 8.140 | 8.184 | 8.063 | 8.151 | 2,100,564 | +0.09(+1.06%) |
Apr 15, 2009 | 7.965 | 8.071 | 7.946 | 8.065 | 3,488,578 | +0.06(+0.77%) |
Apr 14, 2009 | 7.974 | 8.065 | 7.942 | 8.004 | 3,738,482 | -0.14(-1.78%) |
Apr 13, 2009 | 8.010 | 8.183 | 7.947 | 8.148 | 2,647,678 | +0.07(+0.91%) |
Apr 09, 2009 | 8.073 | 8.124 | 7.990 | 8.075 | 2,236,940 | +0.05(+0.65%) |
Apr 08, 2009 | 8.012 | 8.095 | 7.943 | 8.022 | 3,672,327 | -0.03(-0.43%) |
Apr 07, 2009 | 8.134 | 8.171 | 8.033 | 8.057 | 1,985,641 | -0.18(-2.13%) |
Apr 06, 2009 | 8.217 | 8.244 | 8.100 | 8.233 | 2,461,072 | -0.06(-0.76%) |
Apr 03, 2009 | 8.152 | 8.297 | 8.123 | 8.296 | 2,881,418 | +0.04(+0.44%) |
Apr 02, 2009 | 8.248 | 8.400 | 8.233 | 8.260 | 3,074,371 | +0.13(+1.58%) |
Apr 01, 2009 | 7.896 | 8.140 | 7.886 | 8.131 | 2,756,604 | +0.14(+1.73%) |
Mar 31, 2009 | 7.922 | 8.104 | 7.886 | 7.993 | 3,663,413 | +0.13(+1.67%) |
Mar 30, 2009 | 7.852 | 7.872 | 7.768 | 7.861 | 3,183,484 | -0.52(-6.16%) |
Mar 26, 2009 | 8.304 | 8.400 | 8.252 | 8.378 | 2,483,576 | +0.09(+1.05%) |
Mar 25, 2009 | 8.222 | 8.383 | 8.135 | 8.290 | 5,186,520 | +0.12(+1.49%) |
Mar 24, 2009 | 8.191 | 8.325 | 8.147 | 8.168 | 2,920,437 | -0.22(-2.59%) |
Mar 23, 2009 | 8.225 | 8.392 | 8.218 | 8.386 | 2,794,668 | +0.43(+5.41%) |
Mar 20, 2009 | 8.068 | 8.122 | 7.941 | 7.955 | 3,741,935 | -0.22(-2.69%) |
Mar 19, 2009 | 8.264 | 8.272 | 8.136 | 8.175 | 1,955,498 | -0.07(-0.89%) |
Mar 18, 2009 | 7.966 | 8.312 | 7.883 | 8.249 | 4,262,435 | +0.22(+2.76%) |
Mar 17, 2009 | 7.832 | 8.044 | 7.817 | 8.028 | 2,868,185 | +0.24(+3.10%) |
Mar 16, 2009 | 7.848 | 7.932 | 7.776 | 7.786 | 3,329,049 | +0.08(+1.08%) |
Mar 13, 2009 | 7.643 | 7.705 | 7.577 | 7.703 | 0 | +0.12(+1.65%) |
Mar 12, 2009 | 7.367 | 7.601 | 7.324 | 7.579 | 2,828,480 | +0.27(+3.67%) |
Mar 11, 2009 | 7.294 | 7.395 | 7.228 | 7.310 | 2,782,420 | +0.06(+0.78%) |
Mar 10, 2009 | 7.075 | 7.316 | 7.071 | 7.254 | 4,447,221 | +0.27(+3.94%) |
Mar 09, 2009 | 6.999 | 7.123 | 6.957 | 6.979 | 4,349,595 | -0.31(-4.30%) |
Mar 06, 2009 | 7.305 | 7.390 | 7.138 | 7.293 | 0 | +0.07(+0.93%) |
Mar 05, 2009 | 7.305 | 7.412 | 7.221 | 7.226 | 2,550,463 | -0.22(-2.99%) |
Mar 04, 2009 | 7.431 | 7.542 | 7.383 | 7.449 | 4,923,786 | +0.18(+2.45%) |