Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.628 | 8.701 | 8.499 | 8.701 | 15,219,360 | +0.10(+1.20%) |
May 28, 2009 | 8.415 | 8.617 | 8.338 | 8.598 | 15,951,326 | +0.18(+2.08%) |
May 27, 2009 | 8.621 | 8.655 | 8.411 | 8.422 | 12,294,987 | -0.22(-2.52%) |
May 26, 2009 | 8.480 | 8.640 | 8.312 | 8.640 | 16,984,784 | +0.12(+1.39%) |
May 22, 2009 | 8.537 | 8.567 | 8.441 | 8.521 | 13,510,687 | +0.00(+0.04%) |
May 21, 2009 | 8.430 | 8.563 | 8.319 | 8.518 | 14,983,146 | +0.23(+2.72%) |
May 20, 2009 | 8.281 | 8.491 | 8.281 | 8.293 | 14,181,068 | +0.04(+0.46%) |
May 19, 2009 | 8.323 | 8.380 | 8.212 | 8.254 | 11,494,074 | -0.10(-1.19%) |
May 18, 2009 | 8.380 | 8.399 | 8.151 | 8.354 | 13,459,217 | +0.03(+0.41%) |
May 15, 2009 | 8.453 | 8.552 | 8.319 | 8.319 | 25,234,810 | -0.16(-1.85%) |
May 14, 2009 | 8.170 | 8.617 | 8.121 | 8.476 | 24,471,152 | +0.29(+3.54%) |
May 13, 2009 | 8.174 | 8.357 | 8.056 | 8.186 | 18,517,184 | -0.05(-0.65%) |
May 12, 2009 | 8.281 | 8.338 | 8.209 | 8.239 | 11,673,721 | -0.04(-0.46%) |
May 11, 2009 | 8.197 | 8.319 | 8.136 | 8.277 | 14,070,181 | -0.02(-0.18%) |
May 08, 2009 | 8.323 | 8.365 | 8.140 | 8.293 | 23,992,446 | +0.06(+0.79%) |
May 07, 2009 | 8.422 | 8.460 | 8.209 | 8.228 | 23,073,706 | -0.13(-1.55%) |
May 06, 2009 | 8.586 | 8.651 | 8.251 | 8.357 | 19,070,930 | -0.17(-1.97%) |
May 05, 2009 | 8.598 | 8.651 | 8.472 | 8.525 | 20,554,630 | -0.02(-0.18%) |
May 04, 2009 | 8.357 | 8.548 | 8.323 | 8.541 | 13,198,415 | +0.16(+1.87%) |
May 01, 2009 | 8.239 | 8.384 | 8.117 | 8.384 | 18,377,822 | +0.13(+1.62%) |
Apr 30, 2009 | 8.354 | 8.376 | 8.050 | 8.251 | 35,893,792 | -0.21(-2.44%) |
Apr 29, 2009 | 8.350 | 8.502 | 8.243 | 8.457 | 18,309,334 | +0.18(+2.21%) |
Apr 28, 2009 | 8.132 | 8.369 | 8.052 | 8.273 | 15,897,790 | +0.08(+1.03%) |
Apr 27, 2009 | 8.086 | 8.331 | 8.052 | 8.189 | 14,232,271 | +0.02(+0.19%) |
Apr 24, 2009 | 8.220 | 8.247 | 8.090 | 8.174 | 13,478,569 | +0.01(+0.09%) |
Apr 23, 2009 | 8.132 | 8.258 | 8.056 | 8.167 | 15,981,767 | +0.03(+0.38%) |
Apr 22, 2009 | 7.907 | 8.277 | 7.907 | 8.136 | 17,491,158 | +0.17(+2.11%) |
Apr 21, 2009 | 7.846 | 8.140 | 7.846 | 7.968 | 20,304,602 | +0.03(+0.34%) |
Apr 20, 2009 | 7.819 | 7.997 | 7.819 | 7.941 | 17,920,886 | +0.04(+0.48%) |
Apr 17, 2009 | 8.086 | 8.086 | 7.873 | 7.903 | 19,001,976 | -0.11(-1.38%) |
Apr 16, 2009 | 7.919 | 8.048 | 7.804 | 8.014 | 17,163,158 | +0.15(+1.84%) |
Apr 15, 2009 | 7.861 | 7.953 | 7.774 | 7.869 | 16,987,746 | -0.04(-0.48%) |
Apr 14, 2009 | 7.785 | 7.976 | 7.705 | 7.907 | 22,515,478 | +0.08(+1.02%) |
Apr 13, 2009 | 7.697 | 7.850 | 7.655 | 7.827 | 13,873,130 | +0.10(+1.28%) |
Apr 09, 2009 | 8.014 | 8.071 | 7.594 | 7.728 | 27,042,204 | -0.22(-2.74%) |
Apr 08, 2009 | 7.716 | 7.949 | 7.690 | 7.945 | 21,682,996 | +0.24(+3.12%) |
Apr 07, 2009 | 7.919 | 8.002 | 7.658 | 7.705 | 24,650,874 | -0.44(-5.34%) |
Apr 06, 2009 | 8.151 | 8.228 | 7.987 | 8.140 | 11,759,024 | -0.06(-0.70%) |
Apr 03, 2009 | 8.293 | 8.388 | 8.159 | 8.197 | 13,685,004 | -0.08(-0.92%) |
Apr 02, 2009 | 8.266 | 8.418 | 8.189 | 8.273 | 20,601,746 | +0.13(+1.59%) |
Apr 01, 2009 | 8.029 | 8.243 | 8.014 | 8.144 | 16,286,157 | +0.05(+0.57%) |
Mar 31, 2009 | 8.220 | 8.300 | 8.014 | 8.098 | 16,356,888 | -0.09(-1.07%) |
Mar 30, 2009 | 8.300 | 8.392 | 8.060 | 8.186 | 14,077,348 | -0.29(-3.42%) |
Mar 26, 2009 | 8.342 | 8.480 | 8.239 | 8.476 | 18,814,030 | +0.19(+2.26%) |
Mar 25, 2009 | 8.102 | 8.300 | 8.006 | 8.289 | 21,702,864 | +0.23(+2.89%) |
Mar 24, 2009 | 7.957 | 8.201 | 7.926 | 8.056 | 20,500,636 | +0.01(+0.14%) |
Mar 23, 2009 | 7.905 | 8.048 | 7.857 | 8.044 | 23,381,848 | +0.14(+1.79%) |
Mar 20, 2009 | 8.029 | 8.044 | 7.857 | 7.903 | 19,153,486 | -0.08(-1.00%) |
Mar 19, 2009 | 8.205 | 8.205 | 7.903 | 7.983 | 13,676,514 | -0.13(-1.65%) |
Mar 18, 2009 | 8.052 | 8.193 | 7.930 | 8.117 | 17,346,930 | -0.05(-0.61%) |
Mar 17, 2009 | 8.052 | 8.170 | 7.850 | 8.167 | 15,970,688 | +0.10(+1.28%) |
Mar 16, 2009 | 8.186 | 8.300 | 8.041 | 8.064 | 12,684,506 | -0.05(-0.66%) |
Mar 13, 2009 | 8.159 | 8.180 | 8.026 | 8.117 | 0 | -0.01(-0.14%) |
Mar 12, 2009 | 7.949 | 8.186 | 7.854 | 8.128 | 19,738,202 | +0.18(+2.31%) |
Mar 11, 2009 | 8.243 | 8.335 | 7.789 | 7.945 | 23,790,648 | -0.21(-2.62%) |
Mar 10, 2009 | 7.819 | 8.300 | 7.655 | 8.159 | 34,339,476 | +0.73(+9.87%) |
Mar 09, 2009 | 7.529 | 7.663 | 7.400 | 7.426 | 25,122,734 | -0.15(-1.96%) |
Mar 06, 2009 | 7.754 | 7.812 | 7.438 | 7.575 | 0 | -0.11(-1.44%) |
Mar 05, 2009 | 7.743 | 7.907 | 7.613 | 7.686 | 21,049,976 | -0.17(-2.14%) |
Mar 04, 2009 | 7.812 | 8.014 | 7.693 | 7.854 | 18,134,428 | +0.10(+1.28%) |