Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.787 | 8.089 | 7.762 | 7.997 | 5,311,094 | +0.26(+3.36%) |
May 28, 2009 | 7.660 | 7.837 | 7.468 | 7.737 | 3,205,699 | +0.12(+1.54%) |
May 27, 2009 | 7.602 | 7.988 | 7.535 | 7.619 | 5,139,557 | +0.05(+0.67%) |
May 26, 2009 | 7.250 | 7.594 | 7.216 | 7.569 | 4,516,199 | +0.29(+3.92%) |
May 22, 2009 | 7.443 | 7.493 | 7.250 | 7.284 | 1,788,011 | -0.14(-1.92%) |
May 21, 2009 | 7.535 | 7.594 | 7.233 | 7.426 | 3,355,691 | -0.10(-1.34%) |
May 20, 2009 | 7.678 | 7.816 | 7.510 | 7.527 | 2,433,918 | -0.08(-0.99%) |
May 19, 2009 | 7.653 | 7.770 | 7.493 | 7.602 | 3,354,125 | +0.03(+0.33%) |
May 18, 2009 | 7.477 | 7.653 | 7.351 | 7.577 | 3,089,357 | +0.23(+3.08%) |
May 15, 2009 | 7.258 | 7.460 | 7.258 | 7.351 | 4,142,503 | +0.13(+1.86%) |
May 14, 2009 | 6.906 | 7.342 | 6.881 | 7.216 | 3,802,849 | +0.33(+4.75%) |
May 13, 2009 | 6.998 | 7.267 | 6.889 | 6.889 | 5,548,778 | -0.22(-3.07%) |
May 12, 2009 | 7.569 | 7.586 | 7.007 | 7.107 | 6,334,391 | -0.45(-5.99%) |
May 11, 2009 | 7.619 | 7.846 | 7.384 | 7.560 | 3,184,265 | -0.03(-0.44%) |
May 08, 2009 | 7.812 | 7.905 | 7.309 | 7.594 | 4,299,649 | -0.12(-1.52%) |
May 07, 2009 | 8.181 | 8.198 | 7.527 | 7.712 | 7,612,737 | -0.49(-5.94%) |
May 06, 2009 | 8.265 | 8.341 | 8.148 | 8.198 | 4,627,245 | -0.04(-0.51%) |
May 05, 2009 | 8.181 | 8.307 | 7.988 | 8.240 | 4,473,372 | +0.08(+1.03%) |
May 04, 2009 | 8.014 | 8.274 | 7.879 | 8.156 | 6,822,607 | +0.42(+5.42%) |
May 01, 2009 | 7.728 | 7.972 | 7.468 | 7.737 | 6,795,527 | +0.32(+4.30%) |
Apr 30, 2009 | 7.208 | 7.695 | 7.099 | 7.418 | 8,202,802 | +0.28(+3.88%) |
Apr 29, 2009 | 6.956 | 7.275 | 6.730 | 7.141 | 7,368,090 | +0.41(+6.11%) |
Apr 28, 2009 | 7.057 | 7.057 | 6.646 | 6.730 | 7,921,516 | -0.36(-5.09%) |
Apr 27, 2009 | 7.023 | 7.342 | 6.906 | 7.091 | 6,657,340 | -0.03(-0.35%) |
Apr 24, 2009 | 7.485 | 7.510 | 6.587 | 7.116 | 16,035,986 | -0.65(-8.32%) |
Apr 23, 2009 | 7.384 | 7.821 | 7.091 | 7.762 | 10,968,166 | +0.39(+5.23%) |
Apr 22, 2009 | 7.284 | 7.703 | 7.250 | 7.376 | 4,483,209 | -0.03(-0.45%) |
Apr 21, 2009 | 7.326 | 7.443 | 7.191 | 7.409 | 3,269,570 | +0.04(+0.57%) |
Apr 20, 2009 | 7.393 | 7.527 | 7.233 | 7.367 | 4,533,999 | -0.19(-2.55%) |
Apr 17, 2009 | 7.544 | 7.682 | 7.300 | 7.560 | 3,900,414 | +0.03(+0.45%) |
Apr 16, 2009 | 7.611 | 7.804 | 7.275 | 7.527 | 7,761,732 | +0.09(+1.24%) |
Apr 15, 2009 | 7.468 | 7.502 | 7.258 | 7.435 | 3,924,685 | -0.08(-1.01%) |
Apr 14, 2009 | 7.552 | 7.653 | 7.367 | 7.510 | 3,914,944 | +0.03(+0.34%) |
Apr 13, 2009 | 7.636 | 7.636 | 7.191 | 7.485 | 4,342,355 | -0.25(-3.25%) |
Apr 09, 2009 | 7.535 | 7.762 | 7.477 | 7.737 | 5,879,594 | +0.35(+4.77%) |
Apr 08, 2009 | 7.116 | 7.384 | 7.057 | 7.384 | 4,508,222 | +0.34(+4.76%) |
Apr 07, 2009 | 7.023 | 7.149 | 6.965 | 7.049 | 2,942,824 | -0.13(-1.87%) |
Apr 06, 2009 | 7.384 | 7.401 | 7.007 | 7.183 | 2,640,947 | -0.23(-3.17%) |
Apr 03, 2009 | 7.175 | 7.422 | 7.015 | 7.418 | 4,139,128 | +0.03(+0.34%) |
Apr 02, 2009 | 7.342 | 7.544 | 7.124 | 7.393 | 5,592,318 | +0.30(+4.26%) |
Apr 01, 2009 | 6.763 | 7.208 | 6.537 | 7.091 | 4,950,760 | +0.33(+4.84%) |
Mar 31, 2009 | 6.788 | 6.889 | 6.705 | 6.763 | 2,669,302 | +0.08(+1.13%) |
Mar 30, 2009 | 6.637 | 6.755 | 6.461 | 6.688 | 4,251,730 | -0.03(-0.37%) |
Mar 26, 2009 | 6.520 | 6.788 | 6.470 | 6.713 | 6,005,237 | +0.34(+5.26%) |
Mar 25, 2009 | 6.537 | 6.713 | 6.218 | 6.377 | 5,140,478 | -0.13(-2.06%) |
Mar 24, 2009 | 6.940 | 6.940 | 6.436 | 6.512 | 5,679,807 | -0.63(-8.81%) |
Mar 23, 2009 | 6.914 | 7.141 | 6.621 | 7.141 | 6,646,125 | +0.69(+10.66%) |
Mar 20, 2009 | 6.604 | 6.763 | 6.310 | 6.453 | 7,741,011 | -0.39(-5.76%) |
Mar 19, 2009 | 6.814 | 6.914 | 6.671 | 6.847 | 2,931,727 | +0.08(+1.12%) |
Mar 18, 2009 | 6.386 | 6.789 | 6.310 | 6.772 | 4,892,520 | +0.30(+4.67%) |
Mar 17, 2009 | 6.092 | 6.486 | 6.067 | 6.470 | 3,535,098 | +0.36(+5.91%) |
Mar 16, 2009 | 6.545 | 6.621 | 6.058 | 6.109 | 4,048,745 | -0.37(-5.70%) |
Mar 13, 2009 | 6.562 | 6.730 | 6.310 | 6.478 | 4,700,325 | +0.01(+0.13%) |
Mar 12, 2009 | 6.403 | 6.554 | 6.293 | 6.470 | 5,066,139 | +0.01(+0.13%) |
Mar 11, 2009 | 6.377 | 6.637 | 6.352 | 6.461 | 5,927,701 | +0.12(+1.85%) |
Mar 10, 2009 | 5.916 | 6.369 | 5.756 | 6.344 | 5,210,044 | +0.51(+8.78%) |
Mar 09, 2009 | 5.790 | 6.117 | 5.773 | 5.832 | 3,950,563 | +0.01(+0.14%) |
Mar 06, 2009 | 5.857 | 5.926 | 5.563 | 5.824 | 4,203,480 | +0.02(+0.29%) |
Mar 05, 2009 | 5.589 | 6.025 | 5.563 | 5.807 | 6,026,058 | +0.14(+2.52%) |
Mar 04, 2009 | 5.933 | 5.941 | 5.555 | 5.664 | 5,978,646 | +0.45(+8.70%) |