Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.657 | 8.774 | 8.593 | 8.758 | 8,769,894 | +0.35(+4.11%) |
May 28, 2009 | 8.354 | 8.450 | 8.237 | 8.412 | 10,399,272 | +0.07(+0.89%) |
May 27, 2009 | 8.535 | 8.567 | 8.312 | 8.338 | 7,170,401 | -0.30(-3.45%) |
May 26, 2009 | 8.301 | 8.646 | 8.258 | 8.636 | 8,596,067 | +0.23(+2.72%) |
May 22, 2009 | 8.450 | 8.501 | 8.389 | 8.407 | 6,808,924 | +0.08(+0.96%) |
May 21, 2009 | 8.290 | 8.381 | 8.184 | 8.327 | 5,282,109 | -0.15(-1.82%) |
May 20, 2009 | 8.583 | 8.676 | 8.482 | 8.482 | 7,522,880 | +0.01(+0.06%) |
May 19, 2009 | 8.593 | 8.599 | 8.444 | 8.476 | 6,401,001 | +0.15(+1.85%) |
May 18, 2009 | 8.136 | 8.370 | 8.136 | 8.322 | 6,524,160 | +0.34(+4.26%) |
May 15, 2009 | 8.131 | 8.184 | 7.944 | 7.982 | 4,037,160 | -0.15(-1.90%) |
May 14, 2009 | 7.976 | 8.167 | 7.950 | 8.136 | 5,325,247 | +0.12(+1.46%) |
May 13, 2009 | 8.200 | 8.200 | 7.987 | 8.019 | 7,656,101 | -0.43(-5.04%) |
May 12, 2009 | 8.492 | 8.519 | 8.301 | 8.444 | 7,037,591 | +0.07(+0.83%) |
May 11, 2009 | 8.412 | 8.710 | 8.338 | 8.375 | 7,192,041 | -0.34(-3.85%) |
May 08, 2009 | 8.615 | 8.769 | 8.460 | 8.710 | 8,653,189 | +0.37(+4.40%) |
May 07, 2009 | 8.822 | 8.822 | 8.295 | 8.343 | 8,696,255 | -0.06(-0.70%) |
May 06, 2009 | 8.370 | 8.482 | 8.264 | 8.402 | 11,300,965 | +0.16(+2.00%) |
May 05, 2009 | 8.269 | 8.349 | 8.184 | 8.237 | 6,736,104 | -0.08(-0.96%) |
May 04, 2009 | 8.173 | 8.343 | 8.099 | 8.317 | 11,627,356 | +0.44(+5.60%) |
May 01, 2009 | 7.849 | 7.950 | 7.782 | 7.875 | 13,589,840 | +0.06(+0.82%) |
Apr 30, 2009 | 7.939 | 8.046 | 7.812 | 7.812 | 12,649,750 | +0.05(+0.62%) |
Apr 29, 2009 | 7.583 | 7.838 | 7.572 | 7.764 | 4,201,633 | +0.32(+4.36%) |
Apr 28, 2009 | 7.349 | 7.551 | 7.333 | 7.439 | 6,728,589 | -0.11(-1.48%) |
Apr 27, 2009 | 7.572 | 7.668 | 7.519 | 7.551 | 6,024,946 | -0.21(-2.67%) |
Apr 24, 2009 | 7.737 | 7.822 | 7.711 | 7.758 | 4,436,968 | +0.10(+1.32%) |
Apr 23, 2009 | 7.594 | 7.673 | 7.508 | 7.657 | 5,390,094 | +0.28(+3.82%) |
Apr 22, 2009 | 7.397 | 7.540 | 7.322 | 7.376 | 5,177,615 | -0.13(-1.70%) |
Apr 21, 2009 | 7.253 | 7.540 | 7.205 | 7.503 | 4,226,281 | +0.20(+2.77%) |
Apr 20, 2009 | 7.466 | 7.530 | 7.301 | 7.301 | 5,334,678 | -0.52(-6.66%) |
Apr 17, 2009 | 7.790 | 7.838 | 7.718 | 7.822 | 3,563,743 | -0.04(-0.47%) |
Apr 16, 2009 | 7.859 | 7.902 | 7.742 | 7.859 | 4,336,927 | +0.02(+0.27%) |
Apr 15, 2009 | 7.647 | 7.859 | 7.625 | 7.838 | 7,121,099 | +0.13(+1.66%) |
Apr 14, 2009 | 7.785 | 7.854 | 7.695 | 7.711 | 6,099,075 | -0.11(-1.36%) |
Apr 13, 2009 | 7.705 | 7.886 | 7.620 | 7.817 | 5,756,808 | +0.15(+1.94%) |
Apr 09, 2009 | 7.625 | 7.684 | 7.562 | 7.668 | 4,170,186 | +0.29(+3.89%) |
Apr 08, 2009 | 7.445 | 7.508 | 7.328 | 7.381 | 11,978,518 | -0.05(-0.72%) |
Apr 07, 2009 | 7.514 | 7.562 | 7.418 | 7.434 | 7,906,276 | -0.18(-2.37%) |
Apr 06, 2009 | 7.647 | 7.652 | 7.498 | 7.615 | 3,604,820 | -0.13(-1.65%) |
Apr 03, 2009 | 7.604 | 7.748 | 7.540 | 7.742 | 6,067,830 | +0.08(+1.04%) |
Apr 02, 2009 | 7.556 | 7.758 | 7.551 | 7.663 | 13,257,507 | +0.42(+5.80%) |
Apr 01, 2009 | 7.088 | 7.290 | 7.040 | 7.243 | 13,238,491 | +0.12(+1.72%) |
Mar 31, 2009 | 7.115 | 7.216 | 7.019 | 7.120 | 9,145,872 | +0.23(+3.40%) |
Mar 30, 2009 | 6.913 | 6.966 | 6.833 | 6.886 | 5,548,470 | -0.56(-7.57%) |
Mar 26, 2009 | 7.386 | 7.503 | 7.370 | 7.450 | 14,183,098 | +0.20(+2.79%) |
Mar 25, 2009 | 7.211 | 7.349 | 7.046 | 7.248 | 6,790,649 | +0.13(+1.79%) |
Mar 24, 2009 | 7.126 | 7.306 | 7.088 | 7.120 | 8,232,264 | -0.16(-2.26%) |
Mar 23, 2009 | 7.232 | 7.333 | 7.216 | 7.285 | 8,632,228 | +0.45(+6.61%) |
Mar 20, 2009 | 6.913 | 6.977 | 6.812 | 6.833 | 6,212,341 | -0.05(-0.70%) |
Mar 19, 2009 | 6.902 | 7.003 | 6.865 | 6.881 | 6,582,324 | +0.12(+1.81%) |
Mar 18, 2009 | 6.594 | 6.854 | 6.482 | 6.759 | 8,150,569 | +0.10(+1.52%) |
Mar 17, 2009 | 6.487 | 6.663 | 6.445 | 6.658 | 7,599,540 | +0.29(+4.59%) |
Mar 16, 2009 | 6.413 | 6.535 | 6.349 | 6.365 | 4,695,547 | +0.03(+0.42%) |
Mar 13, 2009 | 6.344 | 6.408 | 6.275 | 6.339 | 0 | +0.14(+2.32%) |
Mar 12, 2009 | 6.004 | 6.238 | 5.977 | 6.195 | 6,116,715 | +0.14(+2.28%) |
Mar 11, 2009 | 6.110 | 6.137 | 5.988 | 6.057 | 4,843,693 | +0.04(+0.71%) |
Mar 10, 2009 | 5.876 | 6.054 | 5.849 | 6.014 | 5,522,447 | +0.43(+7.61%) |
Mar 09, 2009 | 5.594 | 5.743 | 5.583 | 5.589 | 3,502,558 | -0.14(-2.41%) |
Mar 06, 2009 | 5.812 | 5.860 | 5.621 | 5.727 | 0 | +0.08(+1.41%) |
Mar 05, 2009 | 5.796 | 5.823 | 5.626 | 5.647 | 3,756,684 | -0.32(-5.43%) |
Mar 04, 2009 | 5.849 | 6.057 | 5.833 | 5.972 | 7,317,584 | +0.34(+6.04%) |