Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.879 | 8.059 | 7.778 | 8.044 | 2,617,067 | +0.23(+2.90%) |
May 28, 2009 | 7.990 | 8.015 | 7.671 | 7.818 | 2,029,938 | -0.09(-1.17%) |
May 27, 2009 | 7.992 | 8.164 | 7.875 | 7.910 | 1,842,861 | -0.10(-1.31%) |
May 26, 2009 | 7.690 | 8.042 | 7.663 | 8.015 | 2,196,844 | +0.36(+4.68%) |
May 22, 2009 | 7.764 | 7.805 | 7.577 | 7.657 | 1,026,737 | -0.04(-0.54%) |
May 21, 2009 | 7.835 | 7.837 | 7.560 | 7.699 | 2,422,394 | -0.17(-2.11%) |
May 20, 2009 | 8.023 | 8.183 | 7.803 | 7.864 | 1,982,428 | -0.08(-1.03%) |
May 19, 2009 | 7.893 | 8.044 | 7.755 | 7.946 | 3,319,770 | +0.07(+0.88%) |
May 18, 2009 | 7.439 | 7.923 | 7.439 | 7.877 | 3,799,793 | +0.45(+6.04%) |
May 15, 2009 | 7.401 | 7.596 | 7.346 | 7.428 | 2,434,508 | -0.01(-0.08%) |
May 14, 2009 | 7.248 | 7.489 | 7.185 | 7.434 | 2,367,275 | +0.19(+2.60%) |
May 13, 2009 | 7.474 | 7.502 | 7.162 | 7.246 | 2,829,927 | -0.34(-4.50%) |
May 12, 2009 | 7.722 | 7.793 | 7.460 | 7.587 | 2,408,005 | -0.12(-1.50%) |
May 11, 2009 | 7.805 | 7.805 | 7.544 | 7.703 | 1,848,033 | -0.12(-1.58%) |
May 08, 2009 | 7.984 | 8.076 | 7.726 | 7.826 | 2,172,106 | -0.17(-2.07%) |
May 07, 2009 | 8.174 | 8.256 | 7.881 | 7.992 | 2,401,034 | -0.11(-1.40%) |
May 06, 2009 | 8.223 | 8.277 | 7.986 | 8.105 | 2,322,899 | -0.06(-0.77%) |
May 05, 2009 | 8.195 | 8.208 | 8.026 | 8.168 | 2,153,809 | -0.05(-0.59%) |
May 04, 2009 | 8.189 | 8.384 | 8.084 | 8.216 | 1,860,910 | +0.03(+0.36%) |
May 01, 2009 | 8.470 | 8.508 | 8.134 | 8.187 | 2,047,357 | -0.28(-3.27%) |
Apr 30, 2009 | 8.495 | 8.719 | 8.384 | 8.464 | 3,037,973 | +0.06(+0.70%) |
Apr 29, 2009 | 8.367 | 8.669 | 8.256 | 8.405 | 2,292,727 | +0.09(+1.08%) |
Apr 28, 2009 | 8.137 | 8.428 | 8.070 | 8.315 | 2,798,596 | +0.15(+1.80%) |
Apr 27, 2009 | 8.428 | 8.428 | 8.059 | 8.168 | 4,472,281 | -0.18(-2.16%) |
Apr 24, 2009 | 8.455 | 8.558 | 8.308 | 8.348 | 3,684,978 | -0.06(-0.70%) |
Apr 23, 2009 | 8.820 | 8.820 | 8.206 | 8.407 | 8,840,535 | -0.54(-6.07%) |
Apr 22, 2009 | 8.700 | 9.164 | 8.598 | 8.950 | 4,572,859 | +0.15(+1.72%) |
Apr 21, 2009 | 8.441 | 8.870 | 8.342 | 8.799 | 6,472,429 | +0.30(+3.55%) |
Apr 20, 2009 | 8.384 | 8.568 | 8.271 | 8.497 | 2,697,459 | -0.08(-0.90%) |
Apr 17, 2009 | 8.514 | 8.604 | 8.277 | 8.575 | 1,875,805 | +0.07(+0.84%) |
Apr 16, 2009 | 8.382 | 8.591 | 8.185 | 8.503 | 2,583,016 | +0.19(+2.32%) |
Apr 15, 2009 | 8.160 | 8.373 | 8.160 | 8.311 | 1,841,826 | +0.01(+0.13%) |
Apr 14, 2009 | 8.275 | 8.392 | 8.141 | 8.300 | 2,007,414 | -0.11(-1.30%) |
Apr 13, 2009 | 8.510 | 8.591 | 8.160 | 8.409 | 2,205,737 | -0.19(-2.24%) |
Apr 09, 2009 | 8.436 | 8.644 | 8.302 | 8.602 | 1,960,000 | +0.32(+3.87%) |
Apr 08, 2009 | 8.254 | 8.443 | 8.162 | 8.281 | 2,315,504 | +0.09(+1.15%) |
Apr 07, 2009 | 8.172 | 8.294 | 8.107 | 8.187 | 2,827,155 | -0.06(-0.79%) |
Apr 06, 2009 | 7.946 | 8.260 | 7.946 | 8.252 | 2,629,591 | +0.01(+0.08%) |
Apr 03, 2009 | 8.191 | 8.281 | 8.055 | 8.246 | 1,538,536 | +0.05(+0.67%) |
Apr 02, 2009 | 7.875 | 8.300 | 7.644 | 8.191 | 4,157,001 | +0.44(+5.65%) |
Apr 01, 2009 | 7.481 | 7.772 | 7.434 | 7.753 | 2,462,037 | +0.19(+2.58%) |
Mar 31, 2009 | 7.663 | 7.701 | 7.404 | 7.558 | 1,793,738 | -0.04(-0.47%) |
Mar 30, 2009 | 7.550 | 7.619 | 7.325 | 7.594 | 1,862,689 | -0.16(-2.03%) |
Mar 26, 2009 | 7.724 | 7.805 | 7.548 | 7.751 | 3,798,825 | +0.15(+1.96%) |
Mar 25, 2009 | 7.828 | 7.958 | 7.445 | 7.602 | 3,999,499 | -0.01(-0.14%) |
Mar 24, 2009 | 7.527 | 7.872 | 7.407 | 7.613 | 3,855,700 | -0.05(-0.66%) |
Mar 23, 2009 | 7.382 | 7.663 | 7.298 | 7.663 | 2,950,892 | +0.34(+4.58%) |
Mar 20, 2009 | 7.367 | 7.444 | 7.302 | 7.328 | 3,740,838 | +0.00(+0.00%) |
Mar 19, 2009 | 7.441 | 7.455 | 7.235 | 7.328 | 2,630,583 | -0.06(-0.82%) |
Mar 18, 2009 | 7.307 | 7.474 | 7.204 | 7.388 | 3,447,452 | +0.06(+0.83%) |
Mar 17, 2009 | 6.948 | 7.342 | 6.948 | 7.328 | 4,026,675 | +0.40(+5.72%) |
Mar 16, 2009 | 7.187 | 7.242 | 6.910 | 6.931 | 3,559,519 | +0.13(+1.94%) |
Mar 13, 2009 | 6.965 | 7.061 | 6.640 | 6.799 | 4,263,271 | -0.15(-2.20%) |
Mar 12, 2009 | 6.707 | 6.986 | 6.512 | 6.952 | 3,917,571 | +0.10(+1.44%) |
Mar 11, 2009 | 6.667 | 6.957 | 6.657 | 6.854 | 3,384,813 | +0.23(+3.51%) |
Mar 10, 2009 | 6.269 | 6.713 | 6.204 | 6.621 | 3,003,416 | +0.47(+7.63%) |
Mar 09, 2009 | 6.160 | 6.393 | 6.074 | 6.152 | 3,303,863 | -0.05(-0.78%) |
Mar 06, 2009 | 6.171 | 6.263 | 6.034 | 6.200 | 4,105,469 | +0.07(+1.20%) |
Mar 05, 2009 | 6.143 | 6.242 | 6.009 | 6.127 | 3,693,289 | -0.14(-2.27%) |
Mar 04, 2009 | 6.254 | 6.380 | 6.131 | 6.269 | 2,840,013 | +0.05(+0.77%) |