Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.467 | 8.539 | 8.283 | 8.487 | 14,933,192 | -0.01(-0.08%) |
May 28, 2009 | 8.534 | 8.636 | 8.235 | 8.493 | 17,147,152 | +0.05(+0.54%) |
May 27, 2009 | 8.550 | 8.723 | 8.344 | 8.448 | 18,605,256 | -0.14(-1.59%) |
May 26, 2009 | 8.339 | 8.632 | 8.253 | 8.584 | 14,694,174 | +0.14(+1.62%) |
May 22, 2009 | 8.443 | 8.545 | 8.266 | 8.448 | 12,733,780 | +0.06(+0.70%) |
May 21, 2009 | 8.058 | 8.411 | 7.954 | 8.389 | 28,858,774 | +0.63(+8.10%) |
May 20, 2009 | 8.042 | 8.199 | 7.737 | 7.761 | 12,603,344 | -0.20(-2.45%) |
May 19, 2009 | 7.759 | 8.042 | 7.715 | 7.956 | 11,859,236 | +0.12(+1.55%) |
May 18, 2009 | 7.800 | 7.852 | 7.637 | 7.834 | 7,295,813 | +0.21(+2.73%) |
May 15, 2009 | 7.629 | 7.789 | 7.564 | 7.626 | 9,488,137 | -0.01(-0.11%) |
May 14, 2009 | 7.668 | 7.867 | 7.596 | 7.635 | 11,131,642 | -0.02(-0.25%) |
May 13, 2009 | 7.704 | 7.759 | 7.529 | 7.655 | 11,844,000 | -0.12(-1.53%) |
May 12, 2009 | 7.947 | 8.075 | 7.605 | 7.774 | 13,887,191 | -0.08(-0.99%) |
May 11, 2009 | 7.782 | 7.977 | 7.596 | 7.852 | 13,778,858 | -0.05(-0.66%) |
May 08, 2009 | 8.001 | 8.116 | 7.787 | 7.904 | 14,831,688 | -0.05(-0.63%) |
May 07, 2009 | 8.344 | 8.448 | 7.904 | 7.954 | 19,747,076 | -0.29(-3.47%) |
May 06, 2009 | 8.346 | 8.472 | 8.040 | 8.240 | 16,688,325 | -0.06(-0.73%) |
May 05, 2009 | 8.387 | 8.452 | 8.235 | 8.300 | 12,774,455 | -0.09(-1.03%) |
May 04, 2009 | 8.246 | 8.451 | 8.222 | 8.387 | 14,716,216 | +0.15(+1.87%) |
May 01, 2009 | 8.274 | 8.307 | 8.055 | 8.233 | 15,274,799 | +0.01(+0.13%) |
Apr 30, 2009 | 8.172 | 8.377 | 8.125 | 8.222 | 27,232,844 | +0.15(+1.88%) |
Apr 29, 2009 | 8.456 | 8.556 | 8.055 | 8.071 | 19,846,528 | -0.40(-4.76%) |
Apr 28, 2009 | 8.259 | 8.576 | 8.259 | 8.474 | 13,344,661 | +0.13(+1.56%) |
Apr 27, 2009 | 8.359 | 8.619 | 8.287 | 8.344 | 15,939,985 | -0.11(-1.36%) |
Apr 24, 2009 | 8.630 | 8.684 | 8.426 | 8.459 | 14,015,791 | -0.10(-1.14%) |
Apr 23, 2009 | 8.615 | 8.686 | 8.335 | 8.556 | 11,455,807 | -0.08(-0.95%) |
Apr 22, 2009 | 8.526 | 8.892 | 8.495 | 8.638 | 16,444,198 | +0.04(+0.48%) |
Apr 21, 2009 | 8.277 | 8.643 | 8.277 | 8.597 | 11,288,190 | +0.23(+2.80%) |
Apr 20, 2009 | 8.368 | 8.430 | 8.229 | 8.363 | 13,248,846 | -0.12(-1.43%) |
Apr 17, 2009 | 8.506 | 8.567 | 8.412 | 8.485 | 12,831,713 | -0.04(-0.48%) |
Apr 16, 2009 | 8.480 | 8.565 | 8.324 | 8.526 | 14,775,431 | +0.11(+1.31%) |
Apr 15, 2009 | 8.381 | 8.545 | 8.240 | 8.415 | 12,289,072 | -0.04(-0.51%) |
Apr 14, 2009 | 8.437 | 8.532 | 8.270 | 8.459 | 15,654,593 | +0.00(+0.03%) |
Apr 13, 2009 | 8.647 | 8.649 | 8.381 | 8.456 | 11,204,118 | -0.14(-1.66%) |
Apr 09, 2009 | 8.474 | 8.788 | 8.474 | 8.599 | 20,860,616 | +0.39(+4.78%) |
Apr 08, 2009 | 7.975 | 8.207 | 7.962 | 8.207 | 10,171,993 | +0.29(+3.73%) |
Apr 07, 2009 | 8.040 | 8.060 | 7.780 | 7.912 | 13,958,311 | -0.24(-3.00%) |
Apr 06, 2009 | 7.947 | 8.162 | 7.878 | 8.157 | 15,920,679 | +0.15(+1.87%) |
Apr 03, 2009 | 8.151 | 8.151 | 7.891 | 8.008 | 10,321,356 | -0.01(-0.14%) |
Apr 02, 2009 | 7.990 | 8.220 | 7.964 | 8.019 | 15,465,520 | +0.16(+1.98%) |
Apr 01, 2009 | 7.661 | 7.871 | 7.557 | 7.863 | 11,400,547 | +0.09(+1.11%) |
Mar 31, 2009 | 8.014 | 8.014 | 7.613 | 7.776 | 11,806,661 | -0.11(-1.43%) |
Mar 30, 2009 | 7.904 | 7.904 | 7.705 | 7.889 | 10,423,516 | -0.07(-0.82%) |
Mar 26, 2009 | 7.585 | 7.962 | 7.546 | 7.954 | 15,002,853 | +0.39(+5.22%) |
Mar 25, 2009 | 7.544 | 7.776 | 7.319 | 7.559 | 13,188,958 | -0.04(-0.48%) |
Mar 24, 2009 | 7.587 | 7.802 | 7.535 | 7.596 | 10,709,992 | -0.06(-0.74%) |
Mar 23, 2009 | 7.473 | 7.652 | 7.360 | 7.652 | 13,574,414 | +0.30(+4.07%) |
Mar 20, 2009 | 7.368 | 7.516 | 7.245 | 7.353 | 16,801,018 | +0.02(+0.24%) |
Mar 19, 2009 | 7.626 | 7.685 | 7.223 | 7.336 | 13,802,017 | -0.05(-0.73%) |
Mar 18, 2009 | 7.095 | 7.449 | 7.095 | 7.390 | 14,454,578 | +0.16(+2.19%) |
Mar 17, 2009 | 7.026 | 7.260 | 6.994 | 7.232 | 12,715,928 | +0.25(+3.54%) |
Mar 16, 2009 | 7.156 | 7.197 | 6.985 | 6.985 | 10,553,675 | -0.17(-2.36%) |
Mar 13, 2009 | 7.147 | 7.204 | 6.991 | 7.154 | 11,279,810 | -0.01(-0.15%) |
Mar 12, 2009 | 6.857 | 7.182 | 6.809 | 7.165 | 14,443,984 | +0.26(+3.83%) |
Mar 11, 2009 | 6.805 | 6.955 | 6.718 | 6.900 | 13,905,164 | +0.12(+1.76%) |
Mar 10, 2009 | 6.517 | 6.831 | 6.499 | 6.781 | 15,387,257 | +0.43(+6.76%) |
Mar 09, 2009 | 6.330 | 6.541 | 6.304 | 6.352 | 13,443,466 | -0.03(-0.48%) |
Mar 06, 2009 | 6.625 | 6.673 | 6.231 | 6.382 | 15,497,778 | -0.19(-2.87%) |
Mar 05, 2009 | 6.610 | 6.844 | 6.543 | 6.571 | 20,132,782 | -0.00(-0.07%) |
Mar 04, 2009 | 6.252 | 6.671 | 6.252 | 6.575 | 15,977,900 | +0.26(+4.15%) |