Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.992 | 8.210 | 7.825 | 8.200 | 1,859,142 | +0.17(+2.15%) |
May 28, 2009 | 7.860 | 8.050 | 7.637 | 8.027 | 2,779,770 | +0.26(+3.39%) |
May 27, 2009 | 8.091 | 8.091 | 7.706 | 7.764 | 2,798,098 | -0.30(-3.71%) |
May 26, 2009 | 7.526 | 8.065 | 7.338 | 8.063 | 3,006,049 | +0.52(+6.89%) |
May 22, 2009 | 7.736 | 7.827 | 7.536 | 7.543 | 1,571,156 | -0.16(-2.07%) |
May 21, 2009 | 7.602 | 7.807 | 7.486 | 7.703 | 1,784,084 | +0.01(+0.16%) |
May 20, 2009 | 7.797 | 7.878 | 7.564 | 7.690 | 5,095,716 | +0.04(+0.56%) |
May 19, 2009 | 7.754 | 7.898 | 7.566 | 7.647 | 1,759,403 | -0.20(-2.52%) |
May 18, 2009 | 7.391 | 7.891 | 7.320 | 7.845 | 3,539,710 | +0.54(+7.43%) |
May 15, 2009 | 7.602 | 7.632 | 7.209 | 7.303 | 3,024,735 | -0.36(-4.76%) |
May 14, 2009 | 7.371 | 7.706 | 7.288 | 7.668 | 2,964,433 | +0.32(+4.34%) |
May 13, 2009 | 7.457 | 7.602 | 7.250 | 7.348 | 3,914,274 | -0.30(-3.97%) |
May 12, 2009 | 7.632 | 7.825 | 7.427 | 7.652 | 3,406,493 | +0.04(+0.57%) |
May 11, 2009 | 7.637 | 8.053 | 7.592 | 7.609 | 3,189,280 | -0.41(-5.09%) |
May 08, 2009 | 7.470 | 8.065 | 7.409 | 8.017 | 4,198,167 | +0.73(+10.05%) |
May 07, 2009 | 7.886 | 7.931 | 7.250 | 7.285 | 5,918,823 | -0.50(-6.38%) |
May 06, 2009 | 7.939 | 8.157 | 7.574 | 7.782 | 7,174,732 | -0.03(-0.42%) |
May 05, 2009 | 8.364 | 8.367 | 7.739 | 7.815 | 6,402,250 | -0.64(-7.58%) |
May 04, 2009 | 7.972 | 8.481 | 7.848 | 8.456 | 7,495,237 | +0.54(+6.89%) |
May 01, 2009 | 8.392 | 8.392 | 7.817 | 7.911 | 5,154,965 | -0.53(-6.30%) |
Apr 30, 2009 | 8.739 | 8.851 | 8.311 | 8.443 | 5,496,125 | -0.27(-3.08%) |
Apr 29, 2009 | 8.628 | 8.869 | 8.390 | 8.712 | 4,722,763 | +0.18(+2.17%) |
Apr 28, 2009 | 8.446 | 8.935 | 8.321 | 8.527 | 5,208,944 | -0.12(-1.44%) |
Apr 27, 2009 | 8.641 | 8.851 | 8.420 | 8.651 | 5,180,490 | -0.23(-2.54%) |
Apr 24, 2009 | 8.694 | 9.051 | 8.392 | 8.876 | 5,078,419 | +0.26(+3.00%) |
Apr 23, 2009 | 8.314 | 8.643 | 8.045 | 8.618 | 3,370,797 | +0.33(+3.94%) |
Apr 22, 2009 | 8.605 | 8.866 | 8.235 | 8.291 | 4,778,290 | -0.50(-5.73%) |
Apr 21, 2009 | 7.924 | 8.813 | 7.675 | 8.795 | 5,559,115 | +0.78(+9.77%) |
Apr 20, 2009 | 8.395 | 8.529 | 7.997 | 8.012 | 4,895,019 | -0.70(-8.03%) |
Apr 17, 2009 | 8.856 | 9.122 | 8.479 | 8.712 | 3,971,063 | -0.17(-1.94%) |
Apr 16, 2009 | 8.580 | 9.076 | 8.283 | 8.884 | 4,211,380 | +0.32(+3.73%) |
Apr 15, 2009 | 8.078 | 8.615 | 7.992 | 8.565 | 4,416,991 | +0.45(+5.49%) |
Apr 14, 2009 | 8.648 | 8.648 | 8.065 | 8.119 | 5,037,735 | -0.67(-7.61%) |
Apr 13, 2009 | 8.663 | 8.902 | 8.438 | 8.788 | 3,922,885 | -0.06(-0.63%) |
Apr 09, 2009 | 8.359 | 8.869 | 7.886 | 8.843 | 11,777,566 | +0.58(+7.02%) |
Apr 08, 2009 | 7.954 | 8.364 | 7.873 | 8.263 | 3,914,384 | +0.36(+4.52%) |
Apr 07, 2009 | 8.425 | 8.572 | 7.896 | 7.906 | 3,557,240 | -0.69(-8.02%) |
Apr 06, 2009 | 8.577 | 8.765 | 8.319 | 8.595 | 5,873,834 | -0.14(-1.60%) |
Apr 03, 2009 | 8.007 | 8.760 | 7.934 | 8.734 | 5,531,726 | +0.73(+9.08%) |
Apr 02, 2009 | 7.969 | 8.098 | 7.576 | 8.007 | 6,068,209 | +0.25(+3.23%) |
Apr 01, 2009 | 7.630 | 7.931 | 7.509 | 7.756 | 3,090,724 | -0.06(-0.81%) |
Mar 31, 2009 | 7.153 | 7.865 | 7.141 | 7.820 | 7,060,908 | +0.84(+12.10%) |
Mar 30, 2009 | 7.019 | 7.163 | 6.902 | 6.976 | 3,148,619 | -0.58(-7.71%) |
Mar 26, 2009 | 7.543 | 7.594 | 7.105 | 7.559 | 4,114,723 | +0.11(+1.46%) |
Mar 25, 2009 | 7.429 | 7.645 | 6.877 | 7.450 | 3,506,856 | +0.05(+0.68%) |
Mar 24, 2009 | 7.774 | 7.954 | 7.323 | 7.399 | 4,202,259 | -0.52(-6.59%) |
Mar 23, 2009 | 7.396 | 7.934 | 7.371 | 7.921 | 4,693,599 | +0.96(+13.76%) |
Mar 20, 2009 | 7.386 | 7.386 | 6.940 | 6.963 | 3,688,804 | -0.39(-5.27%) |
Mar 19, 2009 | 7.685 | 7.804 | 7.237 | 7.351 | 3,546,021 | -0.26(-3.36%) |
Mar 18, 2009 | 7.305 | 7.728 | 7.042 | 7.607 | 3,726,860 | +0.26(+3.59%) |
Mar 17, 2009 | 6.978 | 7.371 | 6.798 | 7.343 | 4,462,809 | +0.38(+5.46%) |
Mar 16, 2009 | 7.622 | 7.622 | 6.951 | 6.963 | 3,788,997 | -0.60(-7.88%) |
Mar 13, 2009 | 7.645 | 7.680 | 7.326 | 7.559 | 0 | -0.02(-0.23%) |
Mar 12, 2009 | 7.255 | 7.647 | 7.016 | 7.576 | 4,224,040 | +0.32(+4.40%) |
Mar 11, 2009 | 7.488 | 7.549 | 7.146 | 7.257 | 5,016,262 | -0.20(-2.62%) |
Mar 10, 2009 | 6.864 | 7.460 | 6.801 | 7.452 | 5,781,127 | +0.71(+10.61%) |
Mar 09, 2009 | 6.641 | 6.778 | 6.446 | 6.738 | 2,829,693 | +0.05(+0.76%) |
Mar 06, 2009 | 6.664 | 6.760 | 6.279 | 6.687 | 0 | +0.04(+0.61%) |
Mar 05, 2009 | 6.783 | 6.920 | 6.542 | 6.646 | 3,747,898 | -0.34(-4.86%) |
Mar 04, 2009 | 6.877 | 7.288 | 6.796 | 6.986 | 5,205,843 | +0.42(+6.37%) |