Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.801 | 7.801 | 7.572 | 7.668 | 3,769,226 | +0.02(+0.29%) |
May 28, 2009 | 7.550 | 7.750 | 7.521 | 7.646 | 3,082,582 | +0.18(+2.47%) |
May 27, 2009 | 7.661 | 7.838 | 7.432 | 7.462 | 5,876,115 | -0.16(-2.03%) |
May 26, 2009 | 7.417 | 7.617 | 7.366 | 7.617 | 5,562,092 | -0.24(-3.01%) |
May 22, 2009 | 8.037 | 8.037 | 7.809 | 7.853 | 6,100,659 | -0.21(-2.56%) |
May 21, 2009 | 8.296 | 8.296 | 7.953 | 8.060 | 5,419,629 | -0.24(-2.93%) |
May 20, 2009 | 7.986 | 8.421 | 7.986 | 8.303 | 10,256,320 | +0.41(+5.24%) |
May 19, 2009 | 7.875 | 7.993 | 7.705 | 7.890 | 5,338,334 | -0.04(-0.56%) |
May 18, 2009 | 7.735 | 7.949 | 7.668 | 7.934 | 3,403,996 | +0.17(+2.19%) |
May 15, 2009 | 7.764 | 7.978 | 7.735 | 7.764 | 3,804,596 | +0.17(+2.24%) |
May 14, 2009 | 7.499 | 7.676 | 7.469 | 7.595 | 7,041,393 | +0.01(+0.19%) |
May 13, 2009 | 7.853 | 7.853 | 7.558 | 7.580 | 6,442,727 | -0.15(-2.00%) |
May 12, 2009 | 7.993 | 8.089 | 7.691 | 7.735 | 5,550,888 | -0.35(-4.38%) |
May 11, 2009 | 8.015 | 8.281 | 7.875 | 8.089 | 6,757,388 | -0.30(-3.52%) |
May 08, 2009 | 8.200 | 8.384 | 8.074 | 8.384 | 6,496,798 | +0.37(+4.60%) |
May 07, 2009 | 8.488 | 8.488 | 7.930 | 8.015 | 6,687,769 | -0.52(-6.14%) |
May 06, 2009 | 8.495 | 8.621 | 8.436 | 8.539 | 4,034,696 | +0.15(+1.85%) |
May 05, 2009 | 8.488 | 8.532 | 8.314 | 8.384 | 6,669,586 | -0.47(-5.33%) |
May 04, 2009 | 8.429 | 8.857 | 8.429 | 8.857 | 5,910,497 | +0.69(+8.40%) |
May 01, 2009 | 8.119 | 8.192 | 7.971 | 8.170 | 4,871,120 | +0.16(+2.03%) |
Apr 30, 2009 | 7.905 | 8.178 | 7.897 | 8.008 | 5,603,017 | +0.36(+4.73%) |
Apr 29, 2009 | 7.270 | 7.668 | 7.253 | 7.646 | 8,994,609 | +0.62(+8.82%) |
Apr 28, 2009 | 7.012 | 7.115 | 6.916 | 7.026 | 4,467,004 | -0.19(-2.66%) |
Apr 27, 2009 | 7.395 | 7.395 | 7.189 | 7.218 | 5,914,635 | -0.58(-7.47%) |
Apr 24, 2009 | 7.787 | 7.897 | 7.565 | 7.801 | 8,086,760 | -0.06(-0.75%) |
Apr 23, 2009 | 7.875 | 7.971 | 7.727 | 7.860 | 6,696,664 | +0.20(+2.60%) |
Apr 22, 2009 | 7.587 | 7.838 | 7.447 | 7.661 | 8,363,163 | -0.07(-0.86%) |
Apr 21, 2009 | 7.558 | 7.853 | 7.425 | 7.727 | 9,141,439 | +0.75(+10.68%) |
Apr 20, 2009 | 7.322 | 7.322 | 6.938 | 6.982 | 7,899,958 | -0.17(-2.37%) |
Apr 17, 2009 | 7.137 | 7.248 | 7.004 | 7.152 | 6,427,654 | -0.20(-2.71%) |
Apr 16, 2009 | 7.144 | 7.388 | 7.093 | 7.351 | 5,226,015 | +0.32(+4.51%) |
Apr 15, 2009 | 6.938 | 7.071 | 6.879 | 7.034 | 3,356,427 | -0.18(-2.46%) |
Apr 14, 2009 | 7.218 | 7.314 | 7.130 | 7.211 | 3,106,664 | -0.07(-1.01%) |
Apr 13, 2009 | 7.152 | 7.358 | 7.130 | 7.285 | 5,903,698 | +0.36(+5.22%) |
Apr 09, 2009 | 6.716 | 6.967 | 6.716 | 6.923 | 4,990,334 | +0.44(+6.83%) |
Apr 08, 2009 | 6.495 | 6.524 | 6.310 | 6.480 | 4,279,697 | -0.14(-2.12%) |
Apr 07, 2009 | 6.672 | 6.679 | 6.532 | 6.620 | 5,555,405 | -0.15(-2.29%) |
Apr 06, 2009 | 6.643 | 6.805 | 6.620 | 6.775 | 4,119,784 | +0.16(+2.46%) |
Apr 03, 2009 | 6.569 | 6.643 | 6.303 | 6.613 | 5,089,351 | -0.23(-3.34%) |
Apr 02, 2009 | 6.591 | 6.908 | 6.591 | 6.842 | 5,638,805 | +0.45(+7.04%) |
Apr 01, 2009 | 6.111 | 6.421 | 6.111 | 6.392 | 4,857,356 | +0.20(+3.22%) |
Mar 31, 2009 | 6.141 | 6.288 | 6.089 | 6.192 | 4,209,826 | -0.02(-0.36%) |
Mar 30, 2009 | 6.288 | 6.296 | 6.067 | 6.214 | 3,285,323 | -0.44(-6.55%) |
Mar 26, 2009 | 6.495 | 6.665 | 6.392 | 6.650 | 6,719,883 | +0.27(+4.28%) |
Mar 25, 2009 | 6.384 | 6.502 | 6.185 | 6.377 | 4,885,169 | +0.21(+3.47%) |
Mar 24, 2009 | 6.178 | 6.325 | 6.104 | 6.163 | 7,909,286 | -0.32(-5.01%) |
Mar 23, 2009 | 6.369 | 6.488 | 6.325 | 6.488 | 5,711,852 | +0.61(+10.43%) |
Mar 20, 2009 | 6.067 | 6.089 | 5.838 | 5.875 | 4,121,875 | -0.26(-4.21%) |
Mar 19, 2009 | 6.347 | 6.377 | 6.015 | 6.133 | 6,498,403 | -0.10(-1.54%) |
Mar 18, 2009 | 5.993 | 6.273 | 5.964 | 6.229 | 5,904,260 | +0.25(+4.20%) |
Mar 17, 2009 | 5.890 | 6.015 | 5.764 | 5.978 | 3,213,552 | +0.12(+2.02%) |
Mar 16, 2009 | 5.860 | 5.978 | 5.757 | 5.860 | 4,821,877 | +0.07(+1.15%) |
Mar 13, 2009 | 5.794 | 5.816 | 5.654 | 5.794 | 0 | +0.24(+4.25%) |
Mar 12, 2009 | 5.447 | 5.594 | 5.351 | 5.558 | 3,419,205 | +0.13(+2.45%) |
Mar 11, 2009 | 5.351 | 5.499 | 5.233 | 5.425 | 4,341,033 | -0.24(-4.17%) |
Mar 10, 2009 | 5.447 | 5.668 | 5.366 | 5.661 | 4,519,985 | +0.30(+5.50%) |
Mar 09, 2009 | 5.425 | 5.543 | 5.329 | 5.366 | 3,225,896 | -0.13(-2.42%) |
Mar 06, 2009 | 5.469 | 5.572 | 5.336 | 5.499 | 0 | +0.13(+2.34%) |
Mar 05, 2009 | 5.373 | 5.491 | 5.336 | 5.373 | 3,209,581 | -0.14(-2.54%) |
Mar 04, 2009 | 5.284 | 5.572 | 5.284 | 5.513 | 5,356,846 | +0.60(+12.16%) |