Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.192 | 8.477 | 8.057 | 8.471 | 2,617,964 | +0.35(+4.25%) |
May 28, 2009 | 8.180 | 8.290 | 7.968 | 8.126 | 2,303,362 | -0.00(-0.04%) |
May 27, 2009 | 8.083 | 8.526 | 8.031 | 8.129 | 1,940,963 | -0.03(-0.42%) |
May 26, 2009 | 7.513 | 8.177 | 7.486 | 8.163 | 2,830,604 | +0.56(+7.30%) |
May 22, 2009 | 7.691 | 7.781 | 7.507 | 7.608 | 2,608,608 | -0.06(-0.75%) |
May 21, 2009 | 7.985 | 8.025 | 7.550 | 7.665 | 4,077,162 | -0.36(-4.51%) |
May 20, 2009 | 8.615 | 8.715 | 8.011 | 8.028 | 3,380,226 | -0.49(-5.77%) |
May 19, 2009 | 8.428 | 8.580 | 8.408 | 8.520 | 3,252,488 | +0.16(+1.96%) |
May 18, 2009 | 8.520 | 8.730 | 8.272 | 8.356 | 3,537,477 | -0.13(-1.49%) |
May 15, 2009 | 7.838 | 8.747 | 7.801 | 8.482 | 8,638,767 | +0.64(+8.18%) |
May 14, 2009 | 7.481 | 8.080 | 7.481 | 7.841 | 3,311,855 | +0.37(+4.93%) |
May 13, 2009 | 7.634 | 7.654 | 7.386 | 7.473 | 2,047,611 | -0.32(-4.13%) |
May 12, 2009 | 7.939 | 8.083 | 7.545 | 7.795 | 1,919,425 | -0.16(-1.95%) |
May 11, 2009 | 8.134 | 8.134 | 7.812 | 7.950 | 1,564,240 | -0.39(-4.62%) |
May 08, 2009 | 8.448 | 8.540 | 8.163 | 8.336 | 1,454,862 | -0.02(-0.21%) |
May 07, 2009 | 8.523 | 8.767 | 8.203 | 8.353 | 3,888,045 | -0.13(-1.56%) |
May 06, 2009 | 8.316 | 8.508 | 8.111 | 8.485 | 1,586,174 | +0.25(+3.00%) |
May 05, 2009 | 8.341 | 8.425 | 8.025 | 8.238 | 1,726,466 | -0.18(-2.09%) |
May 04, 2009 | 8.180 | 8.431 | 8.117 | 8.413 | 3,425,804 | +0.30(+3.65%) |
May 01, 2009 | 8.097 | 8.255 | 7.852 | 8.117 | 1,185,644 | +0.02(+0.25%) |
Apr 30, 2009 | 8.177 | 8.485 | 8.080 | 8.097 | 2,283,559 | -0.03(-0.32%) |
Apr 29, 2009 | 7.884 | 8.255 | 7.758 | 8.123 | 1,435,578 | +0.35(+4.55%) |
Apr 28, 2009 | 7.723 | 7.933 | 7.611 | 7.769 | 1,130,998 | -0.04(-0.55%) |
Apr 27, 2009 | 7.970 | 8.103 | 7.720 | 7.812 | 2,833,890 | -0.32(-3.93%) |
Apr 24, 2009 | 8.034 | 8.224 | 7.772 | 8.131 | 2,897,303 | +0.25(+3.18%) |
Apr 23, 2009 | 8.031 | 8.186 | 7.714 | 7.881 | 4,753,180 | -0.14(-1.69%) |
Apr 22, 2009 | 7.594 | 8.333 | 7.533 | 8.016 | 3,626,697 | +0.23(+2.92%) |
Apr 21, 2009 | 7.493 | 7.818 | 7.395 | 7.789 | 2,055,389 | +0.21(+2.73%) |
Apr 20, 2009 | 7.976 | 8.051 | 7.568 | 7.582 | 2,901,402 | -0.74(-8.88%) |
Apr 17, 2009 | 8.252 | 8.353 | 8.054 | 8.321 | 1,846,263 | +0.07(+0.84%) |
Apr 16, 2009 | 7.973 | 8.321 | 7.844 | 8.252 | 2,795,379 | +0.34(+4.33%) |
Apr 15, 2009 | 7.717 | 8.011 | 7.717 | 7.910 | 1,680,995 | +0.11(+1.36%) |
Apr 14, 2009 | 7.712 | 8.042 | 7.640 | 7.804 | 1,969,401 | -0.05(-0.66%) |
Apr 13, 2009 | 7.881 | 7.921 | 7.686 | 7.855 | 1,516,245 | -0.11(-1.41%) |
Apr 09, 2009 | 7.660 | 8.031 | 7.660 | 7.968 | 3,563,078 | +0.53(+7.16%) |
Apr 08, 2009 | 7.179 | 7.470 | 6.998 | 7.435 | 3,222,207 | +0.47(+6.69%) |
Apr 07, 2009 | 7.125 | 7.211 | 6.912 | 6.969 | 2,356,154 | -0.25(-3.47%) |
Apr 06, 2009 | 7.372 | 7.473 | 7.076 | 7.220 | 2,321,357 | -0.26(-3.42%) |
Apr 03, 2009 | 7.435 | 7.568 | 7.317 | 7.476 | 1,873,085 | +0.06(+0.78%) |
Apr 02, 2009 | 7.188 | 7.625 | 7.003 | 7.418 | 3,877,330 | +0.40(+5.74%) |
Apr 01, 2009 | 6.647 | 7.041 | 6.501 | 7.015 | 3,099,576 | +0.26(+3.83%) |
Mar 31, 2009 | 6.780 | 6.926 | 6.524 | 6.757 | 1,709,844 | +0.09(+1.38%) |
Mar 30, 2009 | 6.883 | 6.889 | 6.495 | 6.665 | 1,807,408 | -0.79(-10.64%) |
Mar 26, 2009 | 7.027 | 7.479 | 6.946 | 7.458 | 4,456,701 | +0.57(+8.27%) |
Mar 25, 2009 | 6.817 | 7.171 | 6.627 | 6.889 | 1,549,774 | +0.12(+1.70%) |
Mar 24, 2009 | 6.903 | 6.975 | 6.673 | 6.774 | 1,797,757 | -0.30(-4.19%) |
Mar 23, 2009 | 6.719 | 7.093 | 6.578 | 7.070 | 2,357,319 | +0.71(+11.22%) |
Mar 20, 2009 | 6.860 | 6.883 | 6.342 | 6.357 | 2,307,794 | -0.43(-6.28%) |
Mar 19, 2009 | 6.972 | 7.053 | 6.716 | 6.782 | 2,102,080 | -0.17(-2.44%) |
Mar 18, 2009 | 6.823 | 6.955 | 6.610 | 6.952 | 2,132,632 | +0.05(+0.71%) |
Mar 17, 2009 | 6.607 | 6.903 | 6.469 | 6.903 | 1,795,932 | +0.31(+4.71%) |
Mar 16, 2009 | 6.259 | 6.903 | 6.259 | 6.593 | 3,083,848 | +0.12(+1.91%) |
Mar 13, 2009 | 6.624 | 6.759 | 6.380 | 6.469 | 2,255,589 | -0.13(-1.96%) |
Mar 12, 2009 | 5.986 | 6.659 | 5.944 | 6.598 | 4,366,354 | +0.38(+6.06%) |
Mar 11, 2009 | 5.804 | 6.426 | 5.753 | 6.222 | 5,550,413 | +0.43(+7.50%) |
Mar 10, 2009 | 5.646 | 5.977 | 5.376 | 5.787 | 3,055,628 | +0.31(+5.67%) |
Mar 09, 2009 | 5.410 | 5.842 | 5.410 | 5.477 | 2,421,431 | -0.03(-0.47%) |
Mar 06, 2009 | 5.845 | 5.888 | 5.396 | 5.502 | 2,564,386 | -0.28(-4.87%) |
Mar 05, 2009 | 5.776 | 5.928 | 5.643 | 5.784 | 3,763,891 | -0.13(-2.24%) |
Mar 04, 2009 | 5.882 | 6.089 | 5.819 | 5.917 | 3,434,791 | +0.10(+1.73%) |