Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.008 | 7.235 | 6.917 | 7.209 | 4,187,772 | +0.20(+2.87%) |
May 28, 2009 | 7.170 | 7.346 | 6.865 | 7.008 | 3,915,131 | -0.16(-2.26%) |
May 27, 2009 | 7.300 | 7.599 | 7.144 | 7.170 | 4,248,233 | -0.14(-1.86%) |
May 26, 2009 | 6.898 | 7.372 | 6.742 | 7.307 | 6,353,959 | +0.59(+8.79%) |
May 22, 2009 | 7.359 | 7.359 | 6.087 | 6.716 | 8,748,321 | -0.06(-0.96%) |
May 21, 2009 | 6.911 | 7.041 | 6.664 | 6.781 | 5,420,165 | -0.16(-2.34%) |
May 20, 2009 | 7.216 | 7.437 | 6.807 | 6.943 | 5,741,713 | -0.12(-1.65%) |
May 19, 2009 | 7.216 | 7.359 | 7.034 | 7.060 | 5,182,284 | -0.13(-1.81%) |
May 18, 2009 | 6.924 | 7.235 | 6.852 | 7.190 | 3,506,806 | +0.34(+5.02%) |
May 15, 2009 | 6.859 | 7.067 | 6.749 | 6.846 | 4,202,368 | -0.14(-1.95%) |
May 14, 2009 | 6.502 | 7.047 | 6.444 | 6.982 | 5,235,546 | +0.48(+7.39%) |
May 13, 2009 | 6.878 | 6.878 | 6.437 | 6.502 | 5,030,477 | -0.52(-7.39%) |
May 12, 2009 | 7.261 | 7.391 | 6.878 | 7.021 | 3,341,292 | -0.22(-3.05%) |
May 11, 2009 | 7.391 | 7.475 | 7.060 | 7.242 | 3,650,709 | -0.29(-3.88%) |
May 08, 2009 | 7.573 | 7.852 | 7.294 | 7.534 | 2,808,450 | +0.02(+0.26%) |
May 07, 2009 | 7.644 | 7.897 | 7.404 | 7.514 | 5,520,578 | -0.12(-1.61%) |
May 06, 2009 | 8.046 | 8.202 | 7.495 | 7.638 | 5,001,566 | -0.31(-3.92%) |
May 05, 2009 | 8.092 | 8.092 | 7.716 | 7.949 | 5,448,767 | -0.21(-2.55%) |
May 04, 2009 | 8.124 | 8.183 | 8.059 | 8.157 | 3,570,254 | +0.25(+3.12%) |
May 01, 2009 | 7.709 | 7.975 | 7.553 | 7.910 | 4,412,091 | +0.19(+2.52%) |
Apr 30, 2009 | 7.475 | 7.852 | 7.372 | 7.716 | 5,410,925 | +0.33(+4.48%) |
Apr 29, 2009 | 7.501 | 7.690 | 7.346 | 7.385 | 3,969,052 | -0.14(-1.90%) |
Apr 28, 2009 | 7.320 | 7.712 | 7.261 | 7.527 | 3,572,709 | +0.13(+1.75%) |
Apr 27, 2009 | 7.586 | 7.787 | 7.352 | 7.398 | 3,654,528 | -0.32(-4.20%) |
Apr 24, 2009 | 7.391 | 7.871 | 7.391 | 7.722 | 3,809,183 | +0.27(+3.57%) |
Apr 23, 2009 | 7.625 | 7.735 | 7.164 | 7.456 | 4,161,523 | -0.09(-1.20%) |
Apr 22, 2009 | 7.229 | 7.813 | 7.119 | 7.547 | 5,338,489 | +0.27(+3.75%) |
Apr 21, 2009 | 6.509 | 7.378 | 6.509 | 7.274 | 6,217,075 | +0.66(+9.90%) |
Apr 20, 2009 | 6.827 | 6.937 | 6.554 | 6.619 | 2,765,044 | -0.36(-5.20%) |
Apr 17, 2009 | 7.047 | 7.093 | 6.827 | 6.982 | 2,585,590 | +0.02(+0.28%) |
Apr 16, 2009 | 6.788 | 7.021 | 6.697 | 6.963 | 3,050,472 | +0.21(+3.07%) |
Apr 15, 2009 | 6.749 | 6.788 | 6.528 | 6.755 | 2,697,369 | +0.04(+0.58%) |
Apr 14, 2009 | 6.959 | 7.055 | 6.710 | 6.716 | 3,890,498 | -0.30(-4.28%) |
Apr 13, 2009 | 7.190 | 7.196 | 6.876 | 7.017 | 3,232,491 | -0.24(-3.26%) |
Apr 09, 2009 | 7.138 | 7.254 | 6.998 | 7.254 | 2,665,536 | +0.26(+3.66%) |
Apr 08, 2009 | 7.042 | 7.138 | 6.889 | 6.998 | 3,138,795 | +0.15(+2.24%) |
Apr 07, 2009 | 7.030 | 7.030 | 6.787 | 6.844 | 3,962,171 | -0.26(-3.69%) |
Apr 06, 2009 | 7.317 | 7.375 | 6.787 | 7.106 | 5,571,322 | -0.25(-3.39%) |
Apr 03, 2009 | 7.036 | 7.356 | 6.991 | 7.356 | 3,746,395 | +0.24(+3.32%) |
Apr 02, 2009 | 7.036 | 7.247 | 6.927 | 7.119 | 4,097,480 | +0.29(+4.21%) |
Apr 01, 2009 | 6.607 | 6.883 | 6.444 | 6.831 | 5,650,464 | +0.13(+1.91%) |
Mar 31, 2009 | 6.691 | 6.844 | 6.371 | 6.703 | 5,741,504 | -0.06(-0.95%) |
Mar 30, 2009 | 6.588 | 6.787 | 6.358 | 6.767 | 7,609,217 | -0.07(-1.03%) |
Mar 26, 2009 | 6.492 | 6.934 | 6.454 | 6.838 | 4,578,775 | +0.49(+7.65%) |
Mar 25, 2009 | 6.454 | 6.601 | 6.083 | 6.352 | 6,579,224 | -0.06(-1.00%) |
Mar 24, 2009 | 6.441 | 6.844 | 6.377 | 6.416 | 6,788,703 | -0.43(-6.35%) |
Mar 23, 2009 | 6.627 | 6.908 | 6.601 | 6.851 | 6,107,232 | +0.62(+9.96%) |
Mar 20, 2009 | 6.019 | 6.249 | 6.019 | 6.230 | 7,029,906 | +0.11(+1.83%) |
Mar 19, 2009 | 6.268 | 6.288 | 5.910 | 6.118 | 4,269,969 | -0.11(-1.80%) |
Mar 18, 2009 | 6.115 | 6.307 | 5.961 | 6.230 | 5,617,003 | +0.08(+1.35%) |
Mar 17, 2009 | 5.981 | 6.166 | 5.885 | 6.147 | 7,002,767 | +0.14(+2.34%) |
Mar 16, 2009 | 6.326 | 6.326 | 5.955 | 6.006 | 4,833,634 | -0.19(-3.00%) |
Mar 13, 2009 | 6.307 | 6.326 | 6.077 | 6.192 | 0 | -0.06(-0.92%) |
Mar 12, 2009 | 6.179 | 6.307 | 5.961 | 6.249 | 6,215,821 | +0.15(+2.41%) |
Mar 11, 2009 | 6.173 | 6.377 | 6.032 | 6.102 | 5,735,605 | -0.03(-0.42%) |
Mar 10, 2009 | 5.827 | 6.205 | 5.776 | 6.128 | 6,644,442 | +0.46(+8.13%) |
Mar 09, 2009 | 5.373 | 5.802 | 5.277 | 5.667 | 8,209,708 | +0.30(+5.60%) |
Mar 06, 2009 | 5.322 | 5.443 | 5.245 | 5.367 | 0 | +0.13(+2.44%) |
Mar 05, 2009 | 5.296 | 5.738 | 5.187 | 5.239 | 12,306,005 | -0.06(-1.21%) |
Mar 04, 2009 | 5.155 | 5.443 | 5.079 | 5.303 | 6,333,709 | +0.06(+1.22%) |