Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.467 | 8.538 | 8.283 | 8.486 | 14,933,901 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,966 | +0.05(+0.54%) |
May 27, 2009 | 8.549 | 8.723 | 8.343 | 8.447 | 18,606,140 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.252 | 8.584 | 14,694,872 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.265 | 8.447 | 12,734,385 | +0.06(+0.70%) |
May 21, 2009 | 8.057 | 8.410 | 7.953 | 8.389 | 28,860,144 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.760 | 12,603,943 | -0.20(-2.45%) |
May 19, 2009 | 7.758 | 8.042 | 7.715 | 7.955 | 11,859,800 | +0.12(+1.55%) |
May 18, 2009 | 7.799 | 7.851 | 7.637 | 7.834 | 7,296,160 | +0.21(+2.73%) |
May 15, 2009 | 7.628 | 7.789 | 7.563 | 7.626 | 9,488,588 | -0.01(-0.11%) |
May 14, 2009 | 7.667 | 7.867 | 7.596 | 7.635 | 11,132,171 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.758 | 7.528 | 7.654 | 11,844,563 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.604 | 7.773 | 13,887,851 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.851 | 13,779,513 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.786 | 7.903 | 14,832,392 | -0.05(-0.63%) |
May 07, 2009 | 8.343 | 8.447 | 7.903 | 7.953 | 19,748,014 | -0.29(-3.47%) |
May 06, 2009 | 8.345 | 8.471 | 8.040 | 8.239 | 16,689,118 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,775,062 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,915 | +0.15(+1.87%) |
May 01, 2009 | 8.274 | 8.306 | 8.055 | 8.233 | 15,275,525 | +0.01(+0.13%) |
Apr 30, 2009 | 8.172 | 8.377 | 8.124 | 8.222 | 27,234,138 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.070 | 19,847,470 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.575 | 8.259 | 8.473 | 13,345,295 | +0.13(+1.56%) |
Apr 27, 2009 | 8.358 | 8.619 | 8.287 | 8.343 | 15,940,742 | -0.11(-1.36%) |
Apr 24, 2009 | 8.629 | 8.684 | 8.426 | 8.458 | 14,016,457 | -0.10(-1.14%) |
Apr 23, 2009 | 8.614 | 8.686 | 8.335 | 8.556 | 11,456,352 | -0.08(-0.95%) |
Apr 22, 2009 | 8.525 | 8.892 | 8.495 | 8.638 | 16,444,980 | +0.04(+0.48%) |
Apr 21, 2009 | 8.276 | 8.642 | 8.276 | 8.597 | 11,288,726 | +0.23(+2.80%) |
Apr 20, 2009 | 8.367 | 8.430 | 8.228 | 8.363 | 13,249,476 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.484 | 12,832,323 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.564 | 8.324 | 8.525 | 14,776,133 | +0.11(+1.31%) |
Apr 15, 2009 | 8.380 | 8.545 | 8.239 | 8.415 | 12,289,656 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.458 | 15,655,337 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.380 | 8.456 | 11,204,651 | -0.14(-1.66%) |
Apr 09, 2009 | 8.473 | 8.788 | 8.473 | 8.599 | 20,861,608 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,172,476 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.059 | 7.780 | 7.912 | 13,958,974 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.161 | 7.877 | 8.157 | 15,921,435 | +0.15(+1.87%) |
Apr 03, 2009 | 8.150 | 8.150 | 7.890 | 8.007 | 10,321,847 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.018 | 15,466,255 | +0.16(+1.98%) |
Apr 01, 2009 | 7.661 | 7.871 | 7.557 | 7.862 | 11,401,089 | +0.09(+1.11%) |
Mar 31, 2009 | 8.014 | 8.014 | 7.613 | 7.776 | 11,807,222 | -0.11(-1.43%) |
Mar 30, 2009 | 7.903 | 7.903 | 7.705 | 7.888 | 10,424,011 | -0.07(-0.82%) |
Mar 26, 2009 | 7.585 | 7.962 | 7.546 | 7.953 | 15,003,566 | +0.39(+5.22%) |
Mar 25, 2009 | 7.544 | 7.776 | 7.318 | 7.559 | 13,189,585 | -0.04(-0.49%) |
Mar 24, 2009 | 7.587 | 7.802 | 7.535 | 7.596 | 10,710,501 | -0.06(-0.74%) |
Mar 23, 2009 | 7.472 | 7.652 | 7.359 | 7.652 | 13,575,059 | +0.30(+4.07%) |
Mar 20, 2009 | 7.368 | 7.515 | 7.245 | 7.353 | 16,801,816 | +0.02(+0.24%) |
Mar 19, 2009 | 7.626 | 7.685 | 7.223 | 7.336 | 13,802,673 | -0.05(-0.73%) |
Mar 18, 2009 | 7.095 | 7.448 | 7.095 | 7.390 | 14,455,265 | +0.16(+2.19%) |
Mar 17, 2009 | 7.026 | 7.260 | 6.993 | 7.232 | 12,716,532 | +0.25(+3.54%) |
Mar 16, 2009 | 7.156 | 7.197 | 6.985 | 6.985 | 10,554,176 | -0.17(-2.36%) |
Mar 13, 2009 | 7.147 | 7.203 | 6.991 | 7.154 | 11,280,346 | -0.01(-0.15%) |
Mar 12, 2009 | 6.857 | 7.182 | 6.809 | 7.164 | 14,444,670 | +0.26(+3.83%) |
Mar 11, 2009 | 6.805 | 6.954 | 6.718 | 6.900 | 13,905,825 | +0.12(+1.76%) |
Mar 10, 2009 | 6.516 | 6.831 | 6.498 | 6.781 | 15,387,989 | +0.43(+6.76%) |
Mar 09, 2009 | 6.330 | 6.540 | 6.304 | 6.352 | 13,444,105 | -0.03(-0.48%) |
Mar 06, 2009 | 6.625 | 6.672 | 6.230 | 6.382 | 15,498,514 | -0.19(-2.87%) |
Mar 05, 2009 | 6.610 | 6.844 | 6.542 | 6.571 | 20,133,738 | -0.00(-0.07%) |
Mar 04, 2009 | 6.252 | 6.670 | 6.252 | 6.575 | 15,978,660 | +0.26(+4.15%) |