Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.497 | 8.612 | 8.435 | 8.597 | 8,934,643 | +0.34(+4.11%) |
May 28, 2009 | 8.200 | 8.294 | 8.085 | 8.257 | 10,594,630 | +0.07(+0.89%) |
May 27, 2009 | 8.377 | 8.409 | 8.159 | 8.184 | 7,305,103 | -0.29(-3.45%) |
May 26, 2009 | 8.148 | 8.487 | 8.106 | 8.477 | 8,757,551 | +0.22(+2.72%) |
May 22, 2009 | 8.294 | 8.345 | 8.234 | 8.252 | 6,936,835 | +0.08(+0.96%) |
May 21, 2009 | 8.137 | 8.226 | 8.033 | 8.174 | 5,381,338 | -0.15(-1.82%) |
May 20, 2009 | 8.424 | 8.516 | 8.325 | 8.325 | 7,664,203 | +0.01(+0.06%) |
May 19, 2009 | 8.435 | 8.440 | 8.289 | 8.320 | 6,521,249 | +0.15(+1.85%) |
May 18, 2009 | 7.986 | 8.216 | 7.986 | 8.169 | 6,646,722 | +0.33(+4.26%) |
May 15, 2009 | 7.981 | 8.033 | 7.798 | 7.835 | 4,113,001 | -0.15(-1.90%) |
May 14, 2009 | 7.829 | 8.016 | 7.803 | 7.986 | 5,425,286 | +0.11(+1.46%) |
May 13, 2009 | 8.049 | 8.049 | 7.840 | 7.871 | 7,799,927 | -0.42(-5.04%) |
May 12, 2009 | 8.336 | 8.362 | 8.148 | 8.289 | 7,169,798 | +0.07(+0.83%) |
May 11, 2009 | 8.257 | 8.550 | 8.184 | 8.221 | 7,327,149 | -0.33(-3.85%) |
May 08, 2009 | 8.456 | 8.607 | 8.304 | 8.550 | 8,815,746 | +0.36(+4.40%) |
May 07, 2009 | 8.659 | 8.659 | 8.142 | 8.189 | 8,859,621 | -0.06(-0.70%) |
May 06, 2009 | 8.216 | 8.325 | 8.111 | 8.247 | 11,513,262 | +0.16(+2.00%) |
May 05, 2009 | 8.116 | 8.195 | 8.033 | 8.085 | 6,862,646 | -0.08(-0.96%) |
May 04, 2009 | 8.022 | 8.189 | 7.949 | 8.163 | 11,845,785 | +0.43(+5.60%) |
May 01, 2009 | 7.704 | 7.803 | 7.639 | 7.730 | 13,845,135 | +0.06(+0.82%) |
Apr 30, 2009 | 7.793 | 7.897 | 7.668 | 7.668 | 12,887,385 | +0.05(+0.62%) |
Apr 29, 2009 | 7.443 | 7.694 | 7.433 | 7.621 | 4,280,564 | +0.32(+4.36%) |
Apr 28, 2009 | 7.213 | 7.412 | 7.198 | 7.302 | 6,854,991 | -0.11(-1.48%) |
Apr 27, 2009 | 7.433 | 7.527 | 7.380 | 7.412 | 6,138,129 | -0.20(-2.67%) |
Apr 24, 2009 | 7.594 | 7.678 | 7.568 | 7.615 | 4,520,320 | +0.10(+1.32%) |
Apr 23, 2009 | 7.454 | 7.532 | 7.370 | 7.516 | 5,491,351 | +0.28(+3.82%) |
Apr 22, 2009 | 7.260 | 7.401 | 7.187 | 7.240 | 5,274,880 | -0.13(-1.70%) |
Apr 21, 2009 | 7.119 | 7.401 | 7.072 | 7.365 | 4,305,675 | +0.20(+2.77%) |
Apr 20, 2009 | 7.328 | 7.391 | 7.166 | 7.166 | 5,434,894 | -0.51(-6.66%) |
Apr 17, 2009 | 7.647 | 7.694 | 7.576 | 7.678 | 3,630,691 | -0.04(-0.47%) |
Apr 16, 2009 | 7.714 | 7.756 | 7.600 | 7.714 | 4,418,399 | +0.02(+0.27%) |
Apr 15, 2009 | 7.506 | 7.714 | 7.485 | 7.694 | 7,254,874 | +0.13(+1.66%) |
Apr 14, 2009 | 7.641 | 7.709 | 7.553 | 7.568 | 6,213,651 | -0.10(-1.36%) |
Apr 13, 2009 | 7.563 | 7.740 | 7.480 | 7.673 | 5,864,954 | +0.15(+1.94%) |
Apr 09, 2009 | 7.485 | 7.542 | 7.422 | 7.527 | 4,248,526 | +0.28(+3.89%) |
Apr 08, 2009 | 7.307 | 7.370 | 7.193 | 7.245 | 12,203,544 | -0.05(-0.72%) |
Apr 07, 2009 | 7.375 | 7.422 | 7.281 | 7.297 | 8,054,802 | -0.18(-2.37%) |
Apr 06, 2009 | 7.506 | 7.511 | 7.360 | 7.474 | 3,672,539 | -0.13(-1.65%) |
Apr 03, 2009 | 7.464 | 7.605 | 7.401 | 7.600 | 6,181,819 | +0.08(+1.04%) |
Apr 02, 2009 | 7.417 | 7.615 | 7.412 | 7.521 | 13,506,560 | +0.41(+5.80%) |
Apr 01, 2009 | 6.958 | 7.155 | 6.911 | 7.109 | 13,487,187 | +0.12(+1.72%) |
Mar 31, 2009 | 6.984 | 7.083 | 6.890 | 6.989 | 9,317,684 | +0.23(+3.40%) |
Mar 30, 2009 | 6.785 | 6.838 | 6.707 | 6.759 | 5,652,702 | -0.55(-7.57%) |
Mar 26, 2009 | 7.250 | 7.365 | 7.234 | 7.313 | 14,449,538 | +0.20(+2.79%) |
Mar 25, 2009 | 7.078 | 7.213 | 6.916 | 7.114 | 6,918,216 | +0.13(+1.79%) |
Mar 24, 2009 | 6.994 | 7.172 | 6.958 | 6.989 | 8,386,913 | -0.16(-2.26%) |
Mar 23, 2009 | 7.099 | 7.198 | 7.083 | 7.151 | 8,794,391 | +0.44(+6.61%) |
Mar 20, 2009 | 6.785 | 6.848 | 6.686 | 6.707 | 6,329,045 | -0.05(-0.70%) |
Mar 19, 2009 | 6.775 | 6.874 | 6.738 | 6.754 | 6,705,978 | +0.12(+1.81%) |
Mar 18, 2009 | 6.472 | 6.728 | 6.363 | 6.634 | 8,303,684 | +0.10(+1.52%) |
Mar 17, 2009 | 6.368 | 6.540 | 6.326 | 6.535 | 7,742,303 | +0.29(+4.59%) |
Mar 16, 2009 | 6.295 | 6.415 | 6.232 | 6.248 | 4,783,757 | +0.03(+0.42%) |
Mar 13, 2009 | 6.227 | 6.290 | 6.159 | 6.222 | 0 | +0.14(+2.32%) |
Mar 12, 2009 | 5.893 | 6.123 | 5.867 | 6.081 | 6,231,622 | +0.14(+2.28%) |
Mar 11, 2009 | 5.997 | 6.023 | 5.877 | 5.945 | 4,934,686 | +0.04(+0.71%) |
Mar 10, 2009 | 5.768 | 5.942 | 5.742 | 5.903 | 5,626,190 | +0.42(+7.61%) |
Mar 09, 2009 | 5.491 | 5.637 | 5.481 | 5.486 | 3,568,356 | -0.14(-2.41%) |
Mar 06, 2009 | 5.705 | 5.752 | 5.517 | 5.621 | 0 | +0.08(+1.41%) |
Mar 05, 2009 | 5.689 | 5.715 | 5.522 | 5.543 | 3,827,256 | -0.32(-5.43%) |
Mar 04, 2009 | 5.742 | 5.945 | 5.726 | 5.862 | 7,455,050 | +0.33(+6.04%) |