Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.204 | 8.489 | 8.069 | 8.484 | 2,614,010 | +0.35(+4.25%) |
May 28, 2009 | 8.193 | 8.302 | 7.980 | 8.138 | 2,299,883 | -0.00(-0.04%) |
May 27, 2009 | 8.095 | 8.538 | 8.043 | 8.141 | 1,938,031 | -0.03(-0.42%) |
May 26, 2009 | 7.524 | 8.190 | 7.497 | 8.175 | 2,826,329 | +0.56(+7.30%) |
May 22, 2009 | 7.703 | 7.792 | 7.519 | 7.619 | 2,604,668 | -0.06(-0.75%) |
May 21, 2009 | 7.997 | 8.037 | 7.562 | 7.677 | 4,071,004 | -0.36(-4.51%) |
May 20, 2009 | 8.628 | 8.729 | 8.023 | 8.040 | 3,375,120 | -0.49(-5.77%) |
May 19, 2009 | 8.440 | 8.593 | 8.420 | 8.533 | 3,247,575 | +0.16(+1.96%) |
May 18, 2009 | 8.533 | 8.743 | 8.285 | 8.368 | 3,532,134 | -0.13(-1.49%) |
May 15, 2009 | 7.850 | 8.760 | 7.812 | 8.495 | 8,625,719 | +0.64(+8.18%) |
May 14, 2009 | 7.493 | 8.092 | 7.493 | 7.853 | 3,306,852 | +0.37(+4.93%) |
May 13, 2009 | 7.645 | 7.666 | 7.398 | 7.484 | 2,044,519 | -0.32(-4.13%) |
May 12, 2009 | 7.951 | 8.095 | 7.556 | 7.807 | 1,916,526 | -0.16(-1.95%) |
May 11, 2009 | 8.147 | 8.147 | 7.824 | 7.962 | 1,561,877 | -0.39(-4.62%) |
May 08, 2009 | 8.461 | 8.553 | 8.175 | 8.348 | 1,452,665 | -0.02(-0.21%) |
May 07, 2009 | 8.536 | 8.780 | 8.216 | 8.366 | 3,882,172 | -0.13(-1.56%) |
May 06, 2009 | 8.328 | 8.521 | 8.124 | 8.498 | 1,583,778 | +0.25(+3.00%) |
May 05, 2009 | 8.354 | 8.438 | 8.037 | 8.250 | 1,723,858 | -0.18(-2.09%) |
May 04, 2009 | 8.193 | 8.443 | 8.129 | 8.426 | 3,420,630 | +0.30(+3.65%) |
May 01, 2009 | 8.109 | 8.268 | 7.864 | 8.129 | 1,183,853 | +0.02(+0.25%) |
Apr 30, 2009 | 8.190 | 8.498 | 8.092 | 8.109 | 2,280,110 | -0.03(-0.32%) |
Apr 29, 2009 | 7.896 | 8.268 | 7.769 | 8.135 | 1,433,409 | +0.35(+4.55%) |
Apr 28, 2009 | 7.735 | 7.945 | 7.622 | 7.781 | 1,129,290 | -0.04(-0.55%) |
Apr 27, 2009 | 7.982 | 8.115 | 7.732 | 7.824 | 2,829,609 | -0.32(-3.93%) |
Apr 24, 2009 | 8.046 | 8.236 | 7.784 | 8.144 | 2,892,927 | +0.25(+3.18%) |
Apr 23, 2009 | 8.043 | 8.199 | 7.726 | 7.893 | 4,746,000 | -0.14(-1.69%) |
Apr 22, 2009 | 7.605 | 8.345 | 7.545 | 8.029 | 3,621,219 | +0.23(+2.92%) |
Apr 21, 2009 | 7.504 | 7.830 | 7.406 | 7.801 | 2,052,284 | +0.21(+2.73%) |
Apr 20, 2009 | 7.988 | 8.063 | 7.579 | 7.594 | 2,897,020 | -0.74(-8.88%) |
Apr 17, 2009 | 8.265 | 8.366 | 8.066 | 8.334 | 1,843,474 | +0.07(+0.84%) |
Apr 16, 2009 | 7.985 | 8.334 | 7.856 | 8.265 | 2,791,157 | +0.34(+4.33%) |
Apr 15, 2009 | 7.729 | 8.023 | 7.729 | 7.922 | 1,678,456 | +0.11(+1.36%) |
Apr 14, 2009 | 7.723 | 8.054 | 7.651 | 7.815 | 1,966,427 | -0.05(-0.66%) |
Apr 13, 2009 | 7.893 | 7.933 | 7.697 | 7.867 | 1,513,955 | -0.11(-1.41%) |
Apr 09, 2009 | 7.671 | 8.043 | 7.671 | 7.980 | 3,557,697 | +0.53(+7.16%) |
Apr 08, 2009 | 7.190 | 7.481 | 7.009 | 7.447 | 3,217,340 | +0.47(+6.69%) |
Apr 07, 2009 | 7.136 | 7.222 | 6.922 | 6.980 | 2,352,595 | -0.25(-3.47%) |
Apr 06, 2009 | 7.383 | 7.484 | 7.087 | 7.231 | 2,317,850 | -0.26(-3.42%) |
Apr 03, 2009 | 7.447 | 7.579 | 7.329 | 7.487 | 1,870,256 | +0.06(+0.78%) |
Apr 02, 2009 | 7.199 | 7.637 | 7.014 | 7.429 | 3,871,473 | +0.40(+5.74%) |
Apr 01, 2009 | 6.657 | 7.052 | 6.510 | 7.026 | 3,094,894 | +0.26(+3.83%) |
Mar 31, 2009 | 6.790 | 6.937 | 6.533 | 6.767 | 1,707,262 | +0.09(+1.38%) |
Mar 30, 2009 | 6.894 | 6.899 | 6.505 | 6.675 | 1,804,678 | -0.80(-10.64%) |
Mar 26, 2009 | 7.038 | 7.490 | 6.957 | 7.470 | 4,449,969 | +0.57(+8.27%) |
Mar 25, 2009 | 6.827 | 7.182 | 6.637 | 6.899 | 1,547,433 | +0.12(+1.70%) |
Mar 24, 2009 | 6.914 | 6.986 | 6.683 | 6.784 | 1,795,042 | -0.30(-4.19%) |
Mar 23, 2009 | 6.729 | 7.104 | 6.588 | 7.081 | 2,353,758 | +0.71(+11.22%) |
Mar 20, 2009 | 6.870 | 6.894 | 6.352 | 6.366 | 2,304,309 | -0.43(-6.28%) |
Mar 19, 2009 | 6.983 | 7.064 | 6.726 | 6.793 | 2,098,904 | -0.17(-2.44%) |
Mar 18, 2009 | 6.833 | 6.966 | 6.620 | 6.963 | 2,129,411 | +0.05(+0.71%) |
Mar 17, 2009 | 6.617 | 6.914 | 6.479 | 6.914 | 1,793,220 | +0.31(+4.71%) |
Mar 16, 2009 | 6.268 | 6.914 | 6.268 | 6.603 | 3,079,190 | +0.12(+1.91%) |
Mar 13, 2009 | 6.634 | 6.770 | 6.389 | 6.479 | 2,252,183 | -0.13(-1.96%) |
Mar 12, 2009 | 5.995 | 6.669 | 5.953 | 6.608 | 4,359,759 | +0.38(+6.06%) |
Mar 11, 2009 | 5.813 | 6.436 | 5.761 | 6.231 | 5,542,029 | +0.43(+7.51%) |
Mar 10, 2009 | 5.655 | 5.986 | 5.384 | 5.796 | 3,051,013 | +0.31(+5.67%) |
Mar 09, 2009 | 5.419 | 5.851 | 5.419 | 5.485 | 2,417,774 | -0.03(-0.47%) |
Mar 06, 2009 | 5.854 | 5.897 | 5.404 | 5.511 | 2,560,513 | -0.28(-4.87%) |
Mar 05, 2009 | 5.784 | 5.937 | 5.652 | 5.793 | 3,758,206 | -0.13(-2.24%) |
Mar 04, 2009 | 5.891 | 6.098 | 5.828 | 5.926 | 3,429,603 | +0.10(+1.73%) |