Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.213 | 8.794 | 8.213 | 8.718 | 2,082,091 | +0.57(+6.93%) |
May 28, 2009 | 7.686 | 8.153 | 7.609 | 8.153 | 1,534,478 | +0.60(+7.91%) |
May 27, 2009 | 7.821 | 7.821 | 7.550 | 7.555 | 1,599,030 | -0.16(-2.04%) |
May 26, 2009 | 7.528 | 7.832 | 7.512 | 7.713 | 1,242,833 | +0.10(+1.36%) |
May 22, 2009 | 8.033 | 8.033 | 7.609 | 7.609 | 877,820 | -0.30(-3.85%) |
May 21, 2009 | 8.153 | 8.256 | 7.745 | 7.914 | 1,143,271 | -0.37(-4.46%) |
May 20, 2009 | 8.180 | 8.582 | 8.131 | 8.283 | 1,524,381 | +0.28(+3.53%) |
May 19, 2009 | 8.088 | 8.289 | 7.984 | 8.001 | 1,332,059 | +0.00(+0.00%) |
May 18, 2009 | 7.767 | 8.066 | 7.767 | 8.001 | 1,516,693 | +0.28(+3.66%) |
May 15, 2009 | 8.153 | 8.256 | 7.631 | 7.718 | 1,302,344 | -0.33(-4.05%) |
May 14, 2009 | 7.561 | 8.099 | 7.506 | 8.044 | 1,566,309 | +0.33(+4.23%) |
May 13, 2009 | 8.316 | 8.316 | 7.675 | 7.718 | 1,547,269 | -0.80(-9.44%) |
May 12, 2009 | 8.544 | 8.713 | 8.218 | 8.523 | 1,231,616 | +0.02(+0.19%) |
May 11, 2009 | 9.099 | 9.099 | 8.490 | 8.506 | 1,504,290 | -0.72(-7.83%) |
May 08, 2009 | 8.745 | 9.457 | 8.425 | 9.229 | 2,202,308 | +0.60(+6.93%) |
May 07, 2009 | 9.153 | 9.370 | 8.506 | 8.631 | 1,776,286 | -0.36(-4.05%) |
May 06, 2009 | 8.876 | 9.077 | 8.604 | 8.995 | 1,224,858 | +0.24(+2.73%) |
May 05, 2009 | 9.120 | 9.131 | 8.582 | 8.756 | 1,250,191 | -0.38(-4.16%) |
May 04, 2009 | 8.642 | 9.153 | 8.637 | 9.137 | 2,900,348 | +0.63(+7.34%) |
May 01, 2009 | 7.827 | 8.658 | 7.724 | 8.512 | 2,881,610 | +0.66(+8.45%) |
Apr 30, 2009 | 7.751 | 7.914 | 7.582 | 7.849 | 2,969,748 | +0.29(+3.88%) |
Apr 29, 2009 | 7.397 | 7.686 | 7.392 | 7.555 | 2,645,209 | +0.22(+2.96%) |
Apr 28, 2009 | 7.387 | 7.582 | 7.262 | 7.338 | 1,371,236 | -0.13(-1.75%) |
Apr 27, 2009 | 7.604 | 7.604 | 7.349 | 7.468 | 1,830,237 | -0.25(-3.24%) |
Apr 24, 2009 | 7.664 | 7.849 | 7.596 | 7.718 | 2,129,247 | +0.08(+1.07%) |
Apr 23, 2009 | 7.506 | 7.718 | 7.338 | 7.637 | 2,293,871 | +0.21(+2.85%) |
Apr 22, 2009 | 7.397 | 7.680 | 7.218 | 7.425 | 1,676,726 | +0.00(+0.00%) |
Apr 21, 2009 | 6.832 | 7.495 | 6.827 | 7.425 | 2,098,886 | +0.43(+6.22%) |
Apr 20, 2009 | 7.484 | 7.512 | 6.794 | 6.990 | 2,420,975 | -0.57(-7.55%) |
Apr 17, 2009 | 7.512 | 7.691 | 7.436 | 7.561 | 2,325,613 | +0.07(+0.94%) |
Apr 16, 2009 | 7.349 | 7.561 | 7.240 | 7.490 | 1,371,258 | +0.21(+2.91%) |
Apr 15, 2009 | 7.066 | 7.283 | 6.876 | 7.278 | 2,200,916 | -0.05(-0.74%) |
Apr 14, 2009 | 7.376 | 7.751 | 7.218 | 7.332 | 1,667,126 | -0.11(-1.46%) |
Apr 13, 2009 | 7.436 | 7.593 | 7.071 | 7.441 | 966,037 | +0.01(+0.15%) |
Apr 09, 2009 | 8.017 | 8.071 | 7.316 | 7.430 | 2,593,806 | -0.12(-1.58%) |
Apr 08, 2009 | 7.093 | 7.550 | 7.093 | 7.550 | 1,417,740 | +0.39(+5.39%) |
Apr 07, 2009 | 7.392 | 7.463 | 7.093 | 7.164 | 1,424,573 | -0.45(-5.86%) |
Apr 06, 2009 | 7.528 | 7.653 | 7.397 | 7.609 | 1,892,145 | -0.03(-0.36%) |
Apr 03, 2009 | 7.609 | 7.686 | 7.419 | 7.637 | 2,298,218 | -0.04(-0.57%) |
Apr 02, 2009 | 8.207 | 8.370 | 7.593 | 7.680 | 2,837,956 | -0.21(-2.62%) |
Apr 01, 2009 | 7.609 | 8.001 | 7.528 | 7.887 | 2,709,849 | +0.15(+1.97%) |
Mar 31, 2009 | 8.055 | 8.153 | 7.724 | 7.734 | 1,319,622 | -0.15(-1.93%) |
Mar 30, 2009 | 8.093 | 8.289 | 7.626 | 7.887 | 1,100,784 | -1.08(-12.01%) |
Mar 26, 2009 | 8.729 | 9.001 | 8.637 | 8.963 | 1,600,515 | +0.34(+3.97%) |
Mar 25, 2009 | 8.566 | 8.724 | 8.343 | 8.620 | 1,508,401 | +0.14(+1.60%) |
Mar 24, 2009 | 8.794 | 8.876 | 8.430 | 8.485 | 881,670 | -0.55(-6.13%) |
Mar 23, 2009 | 8.609 | 9.044 | 8.582 | 9.039 | 727,201 | +0.83(+10.13%) |
Mar 20, 2009 | 9.017 | 9.023 | 8.137 | 8.207 | 1,229,507 | -0.79(-8.76%) |
Mar 19, 2009 | 8.892 | 9.370 | 8.588 | 8.995 | 1,953,954 | +0.32(+3.63%) |
Mar 18, 2009 | 8.446 | 8.805 | 8.234 | 8.680 | 1,395,848 | +0.24(+2.90%) |
Mar 17, 2009 | 7.881 | 8.441 | 7.783 | 8.436 | 1,108,609 | +0.48(+6.08%) |
Mar 16, 2009 | 7.854 | 8.289 | 7.593 | 7.952 | 1,256,516 | +0.36(+4.80%) |
Mar 13, 2009 | 7.789 | 8.099 | 7.392 | 7.588 | 0 | -0.03(-0.43%) |
Mar 12, 2009 | 6.854 | 7.686 | 6.604 | 7.620 | 1,514,799 | +0.62(+8.85%) |
Mar 11, 2009 | 7.251 | 7.457 | 6.734 | 7.001 | 1,264,920 | -0.16(-2.28%) |
Mar 10, 2009 | 6.848 | 7.381 | 6.848 | 7.164 | 1,699,595 | +0.34(+4.94%) |
Mar 09, 2009 | 6.414 | 6.892 | 6.403 | 6.827 | 1,871,793 | +0.39(+6.08%) |
Mar 06, 2009 | 6.680 | 6.838 | 6.169 | 6.435 | 0 | -0.24(-3.66%) |
Mar 05, 2009 | 7.474 | 7.474 | 6.647 | 6.680 | 2,107,070 | -0.90(-11.84%) |
Mar 04, 2009 | 7.403 | 7.718 | 7.224 | 7.577 | 1,928,848 | +0.15(+1.98%) |