Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.895 | 8.201 | 7.870 | 8.108 | 5,238,359 | +0.26(+3.36%) |
May 28, 2009 | 7.767 | 7.946 | 7.572 | 7.844 | 3,161,797 | +0.12(+1.54%) |
May 27, 2009 | 7.708 | 8.099 | 7.640 | 7.725 | 5,069,171 | +0.05(+0.67%) |
May 26, 2009 | 7.351 | 7.699 | 7.317 | 7.674 | 4,454,351 | +0.29(+3.92%) |
May 22, 2009 | 7.546 | 7.597 | 7.351 | 7.385 | 1,763,524 | -0.14(-1.92%) |
May 21, 2009 | 7.640 | 7.699 | 7.334 | 7.529 | 3,309,736 | -0.10(-1.34%) |
May 20, 2009 | 7.785 | 7.925 | 7.614 | 7.631 | 2,400,585 | -0.08(-0.99%) |
May 19, 2009 | 7.759 | 7.878 | 7.597 | 7.708 | 3,308,191 | +0.03(+0.33%) |
May 18, 2009 | 7.580 | 7.759 | 7.453 | 7.682 | 3,047,049 | +0.23(+3.08%) |
May 15, 2009 | 7.359 | 7.563 | 7.359 | 7.453 | 4,085,772 | +0.14(+1.86%) |
May 14, 2009 | 7.002 | 7.444 | 6.976 | 7.317 | 3,750,770 | +0.33(+4.75%) |
May 13, 2009 | 7.095 | 7.368 | 6.985 | 6.985 | 5,472,788 | -0.22(-3.07%) |
May 12, 2009 | 7.674 | 7.691 | 7.104 | 7.206 | 6,247,642 | -0.46(-5.99%) |
May 11, 2009 | 7.725 | 7.955 | 7.487 | 7.665 | 3,140,657 | -0.03(-0.44%) |
May 08, 2009 | 7.921 | 8.014 | 7.410 | 7.699 | 4,240,766 | -0.12(-1.52%) |
May 07, 2009 | 8.295 | 8.312 | 7.631 | 7.819 | 7,508,482 | -0.49(-5.94%) |
May 06, 2009 | 8.380 | 8.457 | 8.261 | 8.312 | 4,563,876 | -0.04(-0.51%) |
May 05, 2009 | 8.295 | 8.423 | 8.099 | 8.355 | 4,412,110 | +0.09(+1.03%) |
May 04, 2009 | 8.125 | 8.389 | 7.989 | 8.270 | 6,729,172 | +0.43(+5.42%) |
May 01, 2009 | 7.836 | 8.082 | 7.572 | 7.844 | 6,702,463 | +0.32(+4.30%) |
Apr 30, 2009 | 7.308 | 7.802 | 7.198 | 7.521 | 8,090,466 | +0.28(+3.88%) |
Apr 29, 2009 | 7.053 | 7.376 | 6.823 | 7.240 | 7,267,185 | +0.42(+6.11%) |
Apr 28, 2009 | 7.155 | 7.155 | 6.738 | 6.823 | 7,813,032 | -0.37(-5.09%) |
Apr 27, 2009 | 7.121 | 7.444 | 7.002 | 7.189 | 6,566,169 | -0.03(-0.35%) |
Apr 24, 2009 | 7.589 | 7.614 | 6.679 | 7.215 | 15,816,375 | -0.66(-8.32%) |
Apr 23, 2009 | 7.487 | 7.929 | 7.190 | 7.870 | 10,817,958 | +0.39(+5.23%) |
Apr 22, 2009 | 7.385 | 7.810 | 7.351 | 7.478 | 4,421,812 | -0.03(-0.45%) |
Apr 21, 2009 | 7.427 | 7.546 | 7.291 | 7.512 | 3,224,794 | +0.04(+0.57%) |
Apr 20, 2009 | 7.495 | 7.631 | 7.334 | 7.470 | 4,471,906 | -0.20(-2.55%) |
Apr 17, 2009 | 7.648 | 7.789 | 7.402 | 7.665 | 3,846,999 | +0.03(+0.45%) |
Apr 16, 2009 | 7.717 | 7.912 | 7.376 | 7.631 | 7,655,436 | +0.09(+1.24%) |
Apr 15, 2009 | 7.572 | 7.606 | 7.359 | 7.538 | 3,870,937 | -0.08(-1.01%) |
Apr 14, 2009 | 7.657 | 7.759 | 7.470 | 7.614 | 3,861,329 | +0.03(+0.34%) |
Apr 13, 2009 | 7.742 | 7.742 | 7.291 | 7.589 | 4,282,887 | -0.26(-3.25%) |
Apr 09, 2009 | 7.640 | 7.870 | 7.580 | 7.844 | 5,799,074 | +0.36(+4.77%) |
Apr 08, 2009 | 7.215 | 7.487 | 7.155 | 7.487 | 4,446,482 | +0.34(+4.76%) |
Apr 07, 2009 | 7.121 | 7.249 | 7.061 | 7.146 | 2,902,523 | -0.14(-1.87%) |
Apr 06, 2009 | 7.487 | 7.504 | 7.104 | 7.283 | 2,604,780 | -0.24(-3.17%) |
Apr 03, 2009 | 7.274 | 7.525 | 7.112 | 7.521 | 4,082,443 | +0.03(+0.34%) |
Apr 02, 2009 | 7.444 | 7.648 | 7.223 | 7.495 | 5,515,732 | +0.31(+4.26%) |
Apr 01, 2009 | 6.857 | 7.308 | 6.628 | 7.189 | 4,882,961 | +0.33(+4.84%) |
Mar 31, 2009 | 6.883 | 6.985 | 6.798 | 6.857 | 2,632,746 | +0.08(+1.13%) |
Mar 30, 2009 | 6.730 | 6.849 | 6.551 | 6.781 | 4,193,503 | -0.03(-0.37%) |
Mar 26, 2009 | 6.611 | 6.883 | 6.559 | 6.806 | 5,922,996 | +0.34(+5.26%) |
Mar 25, 2009 | 6.628 | 6.806 | 6.304 | 6.466 | 5,070,080 | -0.14(-2.06%) |
Mar 24, 2009 | 7.036 | 7.036 | 6.525 | 6.602 | 5,602,023 | -0.64(-8.81%) |
Mar 23, 2009 | 7.010 | 7.240 | 6.713 | 7.240 | 6,555,107 | +0.70(+10.66%) |
Mar 20, 2009 | 6.696 | 6.857 | 6.398 | 6.542 | 7,634,999 | -0.40(-5.76%) |
Mar 19, 2009 | 6.908 | 7.010 | 6.764 | 6.942 | 2,891,577 | +0.08(+1.12%) |
Mar 18, 2009 | 6.474 | 6.884 | 6.398 | 6.866 | 4,825,518 | +0.31(+4.67%) |
Mar 17, 2009 | 6.177 | 6.576 | 6.151 | 6.559 | 3,486,685 | +0.37(+5.91%) |
Mar 16, 2009 | 6.636 | 6.713 | 6.143 | 6.194 | 3,993,298 | -0.37(-5.70%) |
Mar 13, 2009 | 6.653 | 6.823 | 6.398 | 6.568 | 4,635,955 | +0.01(+0.13%) |
Mar 12, 2009 | 6.491 | 6.645 | 6.381 | 6.559 | 4,996,759 | +0.01(+0.13%) |
Mar 11, 2009 | 6.466 | 6.730 | 6.440 | 6.551 | 5,846,522 | +0.12(+1.85%) |
Mar 10, 2009 | 5.998 | 6.457 | 5.836 | 6.432 | 5,138,694 | +0.52(+8.78%) |
Mar 09, 2009 | 5.870 | 6.202 | 5.853 | 5.913 | 3,896,461 | +0.01(+0.14%) |
Mar 06, 2009 | 5.938 | 6.009 | 5.641 | 5.904 | 4,145,914 | +0.02(+0.29%) |
Mar 05, 2009 | 5.666 | 6.109 | 5.641 | 5.887 | 5,943,532 | +0.14(+2.52%) |
Mar 04, 2009 | 6.015 | 6.023 | 5.632 | 5.743 | 5,896,770 | +0.46(+8.70%) |