Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.445 | 8.517 | 8.262 | 8.465 | 14,971,910 | -0.01(-0.08%) |
May 28, 2009 | 8.512 | 8.614 | 8.214 | 8.471 | 17,191,610 | +0.05(+0.54%) |
May 27, 2009 | 8.527 | 8.700 | 8.322 | 8.426 | 18,653,496 | -0.14(-1.59%) |
May 26, 2009 | 8.318 | 8.610 | 8.231 | 8.562 | 14,732,272 | +0.14(+1.62%) |
May 22, 2009 | 8.422 | 8.523 | 8.244 | 8.426 | 12,766,796 | +0.06(+0.70%) |
May 21, 2009 | 8.037 | 8.389 | 7.933 | 8.368 | 28,933,598 | +0.63(+8.10%) |
May 20, 2009 | 8.022 | 8.178 | 7.717 | 7.741 | 12,636,022 | -0.19(-2.45%) |
May 19, 2009 | 7.739 | 8.022 | 7.695 | 7.935 | 11,889,984 | +0.12(+1.55%) |
May 18, 2009 | 7.780 | 7.831 | 7.617 | 7.814 | 7,314,729 | +0.21(+2.73%) |
May 15, 2009 | 7.609 | 7.769 | 7.544 | 7.607 | 9,512,738 | -0.01(-0.11%) |
May 14, 2009 | 7.648 | 7.847 | 7.576 | 7.615 | 11,160,504 | -0.02(-0.25%) |
May 13, 2009 | 7.684 | 7.739 | 7.509 | 7.635 | 11,874,708 | -0.12(-1.53%) |
May 12, 2009 | 7.927 | 8.054 | 7.585 | 7.754 | 13,923,197 | -0.08(-0.99%) |
May 11, 2009 | 7.762 | 7.957 | 7.576 | 7.831 | 13,814,583 | -0.05(-0.66%) |
May 08, 2009 | 7.981 | 8.095 | 7.767 | 7.883 | 14,870,142 | -0.05(-0.63%) |
May 07, 2009 | 8.322 | 8.426 | 7.883 | 7.933 | 19,798,276 | -0.29(-3.47%) |
May 06, 2009 | 8.324 | 8.450 | 8.020 | 8.218 | 16,731,593 | -0.06(-0.73%) |
May 05, 2009 | 8.365 | 8.430 | 8.214 | 8.279 | 12,807,576 | -0.09(-1.03%) |
May 04, 2009 | 8.225 | 8.429 | 8.201 | 8.365 | 14,754,371 | +0.15(+1.87%) |
May 01, 2009 | 8.253 | 8.285 | 8.035 | 8.212 | 15,314,403 | +0.01(+0.13%) |
Apr 30, 2009 | 8.151 | 8.356 | 8.104 | 8.201 | 27,303,452 | +0.15(+1.88%) |
Apr 29, 2009 | 8.435 | 8.534 | 8.035 | 8.050 | 19,897,984 | -0.40(-4.76%) |
Apr 28, 2009 | 8.238 | 8.553 | 8.238 | 8.452 | 13,379,261 | +0.13(+1.56%) |
Apr 27, 2009 | 8.337 | 8.597 | 8.266 | 8.322 | 15,981,314 | -0.11(-1.36%) |
Apr 24, 2009 | 8.607 | 8.662 | 8.404 | 8.437 | 14,052,130 | -0.10(-1.14%) |
Apr 23, 2009 | 8.592 | 8.664 | 8.313 | 8.534 | 11,485,509 | -0.08(-0.95%) |
Apr 22, 2009 | 8.504 | 8.869 | 8.473 | 8.616 | 16,486,834 | +0.04(+0.48%) |
Apr 21, 2009 | 8.255 | 8.620 | 8.255 | 8.575 | 11,317,457 | +0.23(+2.80%) |
Apr 20, 2009 | 8.346 | 8.409 | 8.208 | 8.342 | 13,283,197 | -0.12(-1.43%) |
Apr 17, 2009 | 8.484 | 8.545 | 8.390 | 8.463 | 12,864,983 | -0.04(-0.48%) |
Apr 16, 2009 | 8.458 | 8.543 | 8.303 | 8.504 | 14,813,740 | +0.11(+1.31%) |
Apr 15, 2009 | 8.359 | 8.523 | 8.218 | 8.393 | 12,320,935 | -0.04(-0.51%) |
Apr 14, 2009 | 8.415 | 8.510 | 8.249 | 8.437 | 15,695,182 | +0.00(+0.03%) |
Apr 13, 2009 | 8.625 | 8.627 | 8.359 | 8.435 | 11,233,168 | -0.14(-1.66%) |
Apr 09, 2009 | 8.452 | 8.765 | 8.452 | 8.577 | 20,914,702 | +0.39(+4.78%) |
Apr 08, 2009 | 7.955 | 8.186 | 7.942 | 8.186 | 10,198,366 | +0.29(+3.72%) |
Apr 07, 2009 | 8.020 | 8.039 | 7.760 | 7.892 | 13,994,501 | -0.24(-3.00%) |
Apr 06, 2009 | 7.927 | 8.141 | 7.857 | 8.136 | 15,961,957 | +0.15(+1.87%) |
Apr 03, 2009 | 8.130 | 8.130 | 7.870 | 7.987 | 10,348,117 | -0.01(-0.14%) |
Apr 02, 2009 | 7.970 | 8.199 | 7.944 | 7.998 | 15,505,618 | +0.16(+1.98%) |
Apr 01, 2009 | 7.641 | 7.851 | 7.537 | 7.842 | 11,430,106 | +0.09(+1.11%) |
Mar 31, 2009 | 7.994 | 7.994 | 7.594 | 7.756 | 11,837,273 | -0.11(-1.43%) |
Mar 30, 2009 | 7.883 | 7.883 | 7.686 | 7.868 | 10,450,541 | -0.06(-0.82%) |
Mar 26, 2009 | 7.566 | 7.942 | 7.527 | 7.933 | 15,041,752 | +0.39(+5.22%) |
Mar 25, 2009 | 7.525 | 7.756 | 7.300 | 7.540 | 13,223,154 | -0.04(-0.48%) |
Mar 24, 2009 | 7.568 | 7.782 | 7.516 | 7.576 | 10,737,760 | -0.06(-0.74%) |
Mar 23, 2009 | 7.453 | 7.633 | 7.341 | 7.633 | 13,609,609 | +0.30(+4.07%) |
Mar 20, 2009 | 7.349 | 7.496 | 7.226 | 7.334 | 16,844,580 | +0.02(+0.24%) |
Mar 19, 2009 | 7.607 | 7.665 | 7.205 | 7.317 | 13,837,802 | -0.05(-0.73%) |
Mar 18, 2009 | 7.077 | 7.429 | 7.077 | 7.371 | 14,492,056 | +0.16(+2.19%) |
Mar 17, 2009 | 7.008 | 7.241 | 6.975 | 7.213 | 12,748,897 | +0.25(+3.54%) |
Mar 16, 2009 | 7.138 | 7.179 | 6.967 | 6.967 | 10,581,038 | -0.17(-2.36%) |
Mar 13, 2009 | 7.129 | 7.185 | 6.973 | 7.135 | 11,309,056 | -0.01(-0.15%) |
Mar 12, 2009 | 6.839 | 7.164 | 6.792 | 7.146 | 14,481,434 | +0.26(+3.83%) |
Mar 11, 2009 | 6.787 | 6.937 | 6.701 | 6.883 | 13,941,216 | +0.12(+1.76%) |
Mar 10, 2009 | 6.500 | 6.813 | 6.482 | 6.764 | 15,427,153 | +0.43(+6.76%) |
Mar 09, 2009 | 6.314 | 6.524 | 6.288 | 6.336 | 13,478,322 | -0.03(-0.48%) |
Mar 06, 2009 | 6.608 | 6.656 | 6.215 | 6.366 | 15,537,960 | -0.19(-2.87%) |
Mar 05, 2009 | 6.593 | 6.826 | 6.526 | 6.554 | 20,184,982 | -0.00(-0.07%) |
Mar 04, 2009 | 6.236 | 6.653 | 6.236 | 6.558 | 16,019,327 | +0.26(+4.15%) |