Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.115 | 8.429 | 8.051 | 8.385 | 2,521,094 | +0.27(+3.32%) |
May 28, 2009 | 8.257 | 8.262 | 7.860 | 8.115 | 2,574,146 | +0.05(+0.61%) |
May 27, 2009 | 8.360 | 8.409 | 7.968 | 8.066 | 2,951,400 | -0.34(-4.02%) |
May 26, 2009 | 7.615 | 8.473 | 7.615 | 8.404 | 3,816,728 | +0.58(+7.46%) |
May 22, 2009 | 8.002 | 8.076 | 7.801 | 7.821 | 1,907,618 | -0.14(-1.78%) |
May 21, 2009 | 7.713 | 8.056 | 7.645 | 7.963 | 2,353,800 | +0.11(+1.37%) |
May 20, 2009 | 7.904 | 8.081 | 7.816 | 7.855 | 3,452,064 | +0.07(+0.88%) |
May 19, 2009 | 7.767 | 7.998 | 7.708 | 7.787 | 3,200,352 | -0.05(-0.69%) |
May 18, 2009 | 7.591 | 7.904 | 7.483 | 7.841 | 4,853,199 | +0.35(+4.71%) |
May 15, 2009 | 7.684 | 7.811 | 7.326 | 7.488 | 3,592,425 | -0.26(-3.35%) |
May 14, 2009 | 7.620 | 7.841 | 7.449 | 7.748 | 3,772,995 | +0.14(+1.87%) |
May 13, 2009 | 7.929 | 8.091 | 7.542 | 7.605 | 4,222,194 | -0.51(-6.28%) |
May 12, 2009 | 8.042 | 8.287 | 7.875 | 8.115 | 3,146,352 | +0.11(+1.41%) |
May 11, 2009 | 8.007 | 8.091 | 7.914 | 8.002 | 4,520,000 | -0.21(-2.51%) |
May 08, 2009 | 8.125 | 8.390 | 7.963 | 8.208 | 5,057,419 | +0.15(+1.82%) |
May 07, 2009 | 8.679 | 8.742 | 7.909 | 8.061 | 3,794,281 | -0.50(-5.84%) |
May 06, 2009 | 8.419 | 8.777 | 8.326 | 8.561 | 4,162,219 | -0.05(-0.57%) |
May 05, 2009 | 8.943 | 9.031 | 8.497 | 8.610 | 3,017,497 | -0.44(-4.82%) |
May 04, 2009 | 8.644 | 9.076 | 8.639 | 9.046 | 4,265,508 | +0.65(+7.70%) |
May 01, 2009 | 8.649 | 8.679 | 8.321 | 8.399 | 2,828,440 | -0.29(-3.38%) |
Apr 30, 2009 | 8.845 | 8.938 | 8.625 | 8.693 | 4,636,143 | -0.02(-0.28%) |
Apr 29, 2009 | 8.625 | 8.835 | 8.532 | 8.718 | 4,328,821 | +0.17(+1.95%) |
Apr 28, 2009 | 8.527 | 8.909 | 8.404 | 8.551 | 6,138,564 | -0.20(-2.24%) |
Apr 27, 2009 | 9.046 | 9.066 | 8.463 | 8.747 | 6,100,618 | -0.57(-6.10%) |
Apr 24, 2009 | 8.811 | 9.546 | 8.644 | 9.316 | 6,981,583 | +0.48(+5.38%) |
Apr 23, 2009 | 8.703 | 8.919 | 8.331 | 8.840 | 4,570,491 | +0.18(+2.04%) |
Apr 22, 2009 | 8.546 | 9.076 | 8.414 | 8.664 | 7,277,383 | -0.04(-0.45%) |
Apr 21, 2009 | 7.983 | 8.782 | 7.939 | 8.703 | 6,222,371 | +0.67(+8.36%) |
Apr 20, 2009 | 8.644 | 8.723 | 8.007 | 8.032 | 5,558,199 | -0.84(-9.45%) |
Apr 17, 2009 | 8.924 | 9.071 | 8.551 | 8.870 | 5,419,663 | -0.08(-0.88%) |
Apr 16, 2009 | 8.919 | 9.174 | 8.537 | 8.948 | 6,566,263 | +0.11(+1.28%) |
Apr 15, 2009 | 8.336 | 8.870 | 8.311 | 8.835 | 6,854,447 | +0.38(+4.46%) |
Apr 14, 2009 | 8.963 | 9.036 | 8.419 | 8.458 | 7,077,362 | -0.67(-7.30%) |
Apr 13, 2009 | 8.708 | 9.296 | 8.512 | 9.125 | 5,364,137 | +0.29(+3.27%) |
Apr 09, 2009 | 8.331 | 8.845 | 8.213 | 8.835 | 6,485,043 | +0.78(+9.67%) |
Apr 08, 2009 | 8.091 | 8.174 | 7.846 | 8.056 | 5,004,147 | +0.06(+0.80%) |
Apr 07, 2009 | 8.561 | 8.635 | 7.988 | 7.993 | 5,446,285 | -0.75(-8.63%) |
Apr 06, 2009 | 8.630 | 8.889 | 8.532 | 8.747 | 4,746,908 | -0.11(-1.27%) |
Apr 03, 2009 | 8.257 | 8.889 | 8.022 | 8.860 | 5,888,915 | +0.56(+6.73%) |
Apr 02, 2009 | 8.012 | 8.360 | 7.939 | 8.301 | 6,733,097 | +0.39(+4.96%) |
Apr 01, 2009 | 7.591 | 7.988 | 7.473 | 7.909 | 5,306,575 | +0.15(+1.89%) |
Mar 31, 2009 | 7.302 | 7.816 | 7.106 | 7.762 | 5,778,657 | +0.55(+7.68%) |
Mar 30, 2009 | 7.267 | 7.390 | 7.145 | 7.209 | 3,658,378 | -0.49(-6.43%) |
Mar 26, 2009 | 7.635 | 7.748 | 7.204 | 7.703 | 4,826,338 | +0.24(+3.22%) |
Mar 25, 2009 | 7.302 | 7.561 | 6.875 | 7.463 | 4,977,377 | +0.21(+2.91%) |
Mar 24, 2009 | 7.552 | 7.860 | 7.189 | 7.253 | 5,454,506 | -0.48(-6.21%) |
Mar 23, 2009 | 7.194 | 7.748 | 7.164 | 7.733 | 6,032,196 | +0.95(+13.94%) |
Mar 20, 2009 | 7.248 | 7.302 | 6.772 | 6.787 | 4,179,942 | -0.54(-7.42%) |
Mar 19, 2009 | 7.581 | 7.659 | 7.150 | 7.331 | 3,840,813 | -0.23(-3.05%) |
Mar 18, 2009 | 7.258 | 7.586 | 6.968 | 7.561 | 4,368,691 | +0.29(+3.98%) |
Mar 17, 2009 | 6.733 | 7.277 | 6.645 | 7.272 | 3,728,395 | +0.46(+6.76%) |
Mar 16, 2009 | 7.439 | 7.439 | 6.802 | 6.812 | 4,053,070 | -0.44(-6.08%) |
Mar 13, 2009 | 7.292 | 7.488 | 7.027 | 7.253 | 0 | -0.06(-0.80%) |
Mar 12, 2009 | 6.929 | 7.360 | 6.753 | 7.311 | 4,603,815 | +0.37(+5.37%) |
Mar 11, 2009 | 7.365 | 7.365 | 6.831 | 6.939 | 5,111,708 | -0.21(-2.88%) |
Mar 10, 2009 | 6.665 | 7.179 | 6.459 | 7.145 | 6,532,129 | +0.71(+10.96%) |
Mar 09, 2009 | 6.243 | 6.454 | 6.138 | 6.439 | 3,991,663 | +0.09(+1.39%) |
Mar 06, 2009 | 6.508 | 6.616 | 6.008 | 6.351 | 0 | -0.15(-2.34%) |
Mar 05, 2009 | 6.552 | 6.723 | 6.424 | 6.503 | 4,156,756 | -0.28(-4.19%) |
Mar 04, 2009 | 6.768 | 6.978 | 6.542 | 6.787 | 3,343,015 | +0.15(+2.21%) |