Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.898 | 8.204 | 7.872 | 8.110 | 5,236,726 | +0.26(+3.36%) |
May 28, 2009 | 7.769 | 7.948 | 7.574 | 7.847 | 3,160,811 | +0.12(+1.54%) |
May 27, 2009 | 7.710 | 8.102 | 7.642 | 7.727 | 5,067,590 | +0.05(+0.67%) |
May 26, 2009 | 7.353 | 7.702 | 7.319 | 7.676 | 4,452,961 | +0.29(+3.92%) |
May 22, 2009 | 7.549 | 7.600 | 7.353 | 7.387 | 1,762,974 | -0.14(-1.92%) |
May 21, 2009 | 7.642 | 7.702 | 7.336 | 7.532 | 3,308,703 | -0.10(-1.34%) |
May 20, 2009 | 7.787 | 7.927 | 7.617 | 7.634 | 2,399,837 | -0.08(-0.99%) |
May 19, 2009 | 7.761 | 7.881 | 7.600 | 7.710 | 3,307,159 | +0.03(+0.33%) |
May 18, 2009 | 7.583 | 7.761 | 7.455 | 7.685 | 3,046,099 | +0.23(+3.08%) |
May 15, 2009 | 7.361 | 7.566 | 7.361 | 7.455 | 4,084,498 | +0.14(+1.86%) |
May 14, 2009 | 7.004 | 7.447 | 6.979 | 7.319 | 3,749,600 | +0.33(+4.75%) |
May 13, 2009 | 7.098 | 7.370 | 6.987 | 6.987 | 5,471,082 | -0.22(-3.07%) |
May 12, 2009 | 7.676 | 7.693 | 7.106 | 7.208 | 6,245,694 | -0.46(-5.99%) |
May 11, 2009 | 7.727 | 7.957 | 7.489 | 7.668 | 3,139,677 | -0.03(-0.44%) |
May 08, 2009 | 7.923 | 8.017 | 7.413 | 7.702 | 4,239,444 | -0.12(-1.52%) |
May 07, 2009 | 8.298 | 8.315 | 7.634 | 7.821 | 7,506,140 | -0.49(-5.94%) |
May 06, 2009 | 8.383 | 8.459 | 8.264 | 8.315 | 4,562,452 | -0.04(-0.51%) |
May 05, 2009 | 8.298 | 8.425 | 8.102 | 8.357 | 4,410,734 | +0.09(+1.03%) |
May 04, 2009 | 8.127 | 8.391 | 7.991 | 8.272 | 6,727,073 | +0.43(+5.42%) |
May 01, 2009 | 7.838 | 8.085 | 7.574 | 7.847 | 6,700,373 | +0.32(+4.30%) |
Apr 30, 2009 | 7.310 | 7.804 | 7.200 | 7.523 | 8,087,943 | +0.28(+3.88%) |
Apr 29, 2009 | 7.055 | 7.379 | 6.825 | 7.242 | 7,264,918 | +0.42(+6.11%) |
Apr 28, 2009 | 7.157 | 7.157 | 6.740 | 6.825 | 7,810,595 | -0.37(-5.09%) |
Apr 27, 2009 | 7.123 | 7.447 | 7.004 | 7.191 | 6,564,121 | -0.03(-0.35%) |
Apr 24, 2009 | 7.591 | 7.617 | 6.681 | 7.217 | 15,811,442 | -0.66(-8.32%) |
Apr 23, 2009 | 7.489 | 7.932 | 7.192 | 7.872 | 10,814,584 | +0.39(+5.23%) |
Apr 22, 2009 | 7.387 | 7.813 | 7.353 | 7.481 | 4,420,433 | -0.03(-0.45%) |
Apr 21, 2009 | 7.430 | 7.549 | 7.293 | 7.515 | 3,223,788 | +0.04(+0.57%) |
Apr 20, 2009 | 7.498 | 7.634 | 7.336 | 7.472 | 4,470,512 | -0.20(-2.55%) |
Apr 17, 2009 | 7.651 | 7.791 | 7.404 | 7.668 | 3,845,799 | +0.03(+0.45%) |
Apr 16, 2009 | 7.719 | 7.915 | 7.379 | 7.634 | 7,653,049 | +0.09(+1.24%) |
Apr 15, 2009 | 7.574 | 7.608 | 7.361 | 7.540 | 3,869,729 | -0.08(-1.01%) |
Apr 14, 2009 | 7.659 | 7.761 | 7.472 | 7.617 | 3,860,125 | +0.03(+0.34%) |
Apr 13, 2009 | 7.744 | 7.744 | 7.293 | 7.591 | 4,281,551 | -0.26(-3.25%) |
Apr 09, 2009 | 7.642 | 7.872 | 7.583 | 7.847 | 5,797,265 | +0.36(+4.77%) |
Apr 08, 2009 | 7.217 | 7.489 | 7.157 | 7.489 | 4,445,096 | +0.34(+4.76%) |
Apr 07, 2009 | 7.123 | 7.251 | 7.064 | 7.149 | 2,901,618 | -0.14(-1.87%) |
Apr 06, 2009 | 7.489 | 7.506 | 7.106 | 7.285 | 2,603,967 | -0.24(-3.17%) |
Apr 03, 2009 | 7.276 | 7.527 | 7.115 | 7.523 | 4,081,170 | +0.03(+0.34%) |
Apr 02, 2009 | 7.447 | 7.651 | 7.225 | 7.498 | 5,514,011 | +0.31(+4.26%) |
Apr 01, 2009 | 6.859 | 7.310 | 6.630 | 7.191 | 4,881,438 | +0.33(+4.84%) |
Mar 31, 2009 | 6.885 | 6.987 | 6.800 | 6.859 | 2,631,925 | +0.08(+1.13%) |
Mar 30, 2009 | 6.732 | 6.851 | 6.553 | 6.783 | 4,192,195 | -0.03(-0.37%) |
Mar 26, 2009 | 6.613 | 6.885 | 6.562 | 6.808 | 5,921,149 | +0.34(+5.26%) |
Mar 25, 2009 | 6.630 | 6.808 | 6.306 | 6.468 | 5,068,498 | -0.14(-2.06%) |
Mar 24, 2009 | 7.038 | 7.038 | 6.527 | 6.604 | 5,600,275 | -0.64(-8.81%) |
Mar 23, 2009 | 7.013 | 7.242 | 6.715 | 7.242 | 6,553,063 | +0.70(+10.66%) |
Mar 20, 2009 | 6.698 | 6.859 | 6.400 | 6.544 | 7,632,618 | -0.40(-5.76%) |
Mar 19, 2009 | 6.910 | 7.013 | 6.766 | 6.944 | 2,890,676 | +0.08(+1.12%) |
Mar 18, 2009 | 6.476 | 6.886 | 6.400 | 6.868 | 4,824,013 | +0.31(+4.67%) |
Mar 17, 2009 | 6.179 | 6.579 | 6.153 | 6.562 | 3,485,598 | +0.37(+5.91%) |
Mar 16, 2009 | 6.638 | 6.715 | 6.144 | 6.196 | 3,992,053 | -0.37(-5.70%) |
Mar 13, 2009 | 6.655 | 6.825 | 6.400 | 6.570 | 4,634,509 | +0.01(+0.13%) |
Mar 12, 2009 | 6.494 | 6.647 | 6.383 | 6.562 | 4,995,201 | +0.01(+0.13%) |
Mar 11, 2009 | 6.468 | 6.732 | 6.442 | 6.553 | 5,844,699 | +0.12(+1.85%) |
Mar 10, 2009 | 6.000 | 6.459 | 5.838 | 6.434 | 5,137,091 | +0.52(+8.78%) |
Mar 09, 2009 | 5.872 | 6.204 | 5.855 | 5.915 | 3,895,245 | +0.01(+0.14%) |
Mar 06, 2009 | 5.940 | 6.010 | 5.642 | 5.906 | 4,144,621 | +0.02(+0.29%) |
Mar 05, 2009 | 5.668 | 6.110 | 5.642 | 5.889 | 5,941,678 | +0.14(+2.52%) |
Mar 04, 2009 | 6.017 | 6.025 | 5.634 | 5.745 | 5,894,931 | +0.46(+8.70%) |