Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.477 | 8.501 | 8.130 | 8.445 | 2,634,298 | -0.01(-0.09%) |
May 28, 2009 | 8.382 | 8.457 | 8.217 | 8.453 | 2,204,546 | +0.15(+1.80%) |
May 27, 2009 | 8.556 | 8.639 | 8.248 | 8.304 | 3,300,619 | -0.35(-4.10%) |
May 26, 2009 | 8.213 | 8.662 | 8.059 | 8.658 | 2,615,215 | +0.40(+4.87%) |
May 22, 2009 | 8.315 | 8.394 | 8.209 | 8.256 | 1,825,601 | -0.04(-0.43%) |
May 21, 2009 | 7.984 | 8.339 | 7.964 | 8.292 | 2,853,156 | +0.24(+2.94%) |
May 20, 2009 | 8.343 | 8.481 | 8.041 | 8.055 | 2,185,793 | -0.18(-2.20%) |
May 19, 2009 | 8.272 | 8.477 | 8.031 | 8.236 | 2,262,901 | -0.07(-0.90%) |
May 18, 2009 | 8.138 | 8.351 | 8.000 | 8.311 | 3,178,330 | +0.27(+3.38%) |
May 15, 2009 | 8.051 | 8.142 | 7.850 | 8.039 | 3,516,993 | -0.03(-0.39%) |
May 14, 2009 | 7.712 | 8.091 | 7.614 | 8.071 | 2,270,175 | +0.38(+4.92%) |
May 13, 2009 | 8.000 | 8.126 | 7.661 | 7.692 | 3,213,000 | -0.39(-4.88%) |
May 12, 2009 | 8.181 | 8.221 | 7.878 | 8.087 | 3,061,235 | +0.06(+0.69%) |
May 11, 2009 | 8.307 | 8.378 | 8.016 | 8.031 | 3,859,211 | -0.41(-4.81%) |
May 08, 2009 | 7.980 | 8.493 | 7.945 | 8.438 | 3,722,084 | +0.52(+6.57%) |
May 07, 2009 | 8.331 | 8.398 | 7.890 | 7.917 | 3,111,975 | -0.28(-3.46%) |
May 06, 2009 | 8.114 | 8.327 | 7.960 | 8.201 | 4,363,415 | +0.12(+1.51%) |
May 05, 2009 | 8.323 | 8.560 | 7.909 | 8.079 | 4,823,009 | +0.63(+8.53%) |
May 04, 2009 | 7.042 | 7.472 | 6.959 | 7.444 | 3,881,266 | +0.38(+5.42%) |
May 01, 2009 | 6.979 | 7.085 | 6.809 | 7.062 | 2,666,811 | +0.13(+1.88%) |
Apr 30, 2009 | 6.995 | 7.105 | 6.884 | 6.931 | 2,655,537 | +0.00(+0.06%) |
Apr 29, 2009 | 6.809 | 6.935 | 6.671 | 6.927 | 2,176,242 | +0.16(+2.39%) |
Apr 28, 2009 | 6.474 | 6.918 | 6.474 | 6.766 | 1,762,661 | +0.22(+3.31%) |
Apr 27, 2009 | 6.553 | 6.766 | 6.525 | 6.549 | 2,468,296 | -0.08(-1.19%) |
Apr 24, 2009 | 6.687 | 6.774 | 6.494 | 6.628 | 2,670,952 | -0.08(-1.18%) |
Apr 23, 2009 | 6.592 | 6.722 | 6.431 | 6.707 | 2,325,060 | +0.11(+1.73%) |
Apr 22, 2009 | 6.872 | 6.912 | 6.561 | 6.592 | 2,968,491 | -0.37(-5.38%) |
Apr 21, 2009 | 6.407 | 6.975 | 6.399 | 6.967 | 3,632,526 | +0.46(+7.03%) |
Apr 20, 2009 | 6.951 | 6.951 | 6.506 | 6.510 | 3,041,459 | -0.53(-7.56%) |
Apr 17, 2009 | 7.207 | 7.215 | 6.963 | 7.042 | 2,482,413 | -0.15(-2.14%) |
Apr 16, 2009 | 7.326 | 7.326 | 6.979 | 7.196 | 2,583,497 | -0.09(-1.24%) |
Apr 15, 2009 | 6.963 | 7.306 | 6.793 | 7.286 | 1,885,498 | +0.29(+4.17%) |
Apr 14, 2009 | 7.405 | 7.479 | 6.983 | 6.995 | 2,738,093 | -0.47(-6.34%) |
Apr 13, 2009 | 7.065 | 7.527 | 7.026 | 7.468 | 2,224,012 | +0.26(+3.61%) |
Apr 09, 2009 | 7.215 | 7.286 | 6.979 | 7.207 | 4,502,690 | +0.33(+4.76%) |
Apr 08, 2009 | 6.845 | 7.030 | 6.813 | 6.880 | 2,446,682 | +0.02(+0.29%) |
Apr 07, 2009 | 6.888 | 7.077 | 6.782 | 6.860 | 2,518,751 | -0.17(-2.41%) |
Apr 06, 2009 | 6.813 | 7.148 | 6.813 | 7.030 | 3,163,312 | +0.10(+1.48%) |
Apr 03, 2009 | 6.805 | 7.026 | 6.707 | 6.927 | 4,697,727 | +0.11(+1.62%) |
Apr 02, 2009 | 6.659 | 6.872 | 6.620 | 6.817 | 3,928,324 | +0.37(+5.75%) |
Apr 01, 2009 | 6.151 | 6.513 | 6.115 | 6.446 | 2,968,397 | +0.12(+1.87%) |
Mar 31, 2009 | 6.249 | 6.427 | 6.167 | 6.328 | 3,543,424 | +0.18(+2.95%) |
Mar 30, 2009 | 6.316 | 6.407 | 6.088 | 6.147 | 2,537,496 | -0.51(-7.70%) |
Mar 26, 2009 | 6.620 | 6.675 | 6.407 | 6.659 | 3,484,225 | +0.18(+2.74%) |
Mar 25, 2009 | 6.439 | 6.632 | 6.214 | 6.482 | 3,880,594 | +0.16(+2.49%) |
Mar 24, 2009 | 6.687 | 6.849 | 6.324 | 6.324 | 3,245,706 | -0.61(-8.81%) |
Mar 23, 2009 | 6.423 | 6.935 | 6.411 | 6.935 | 4,015,877 | +0.71(+11.40%) |
Mar 20, 2009 | 6.328 | 6.379 | 6.198 | 6.226 | 2,912,178 | -0.06(-1.00%) |
Mar 19, 2009 | 6.624 | 6.703 | 6.273 | 6.289 | 2,648,884 | -0.28(-4.20%) |
Mar 18, 2009 | 6.214 | 6.573 | 6.013 | 6.565 | 3,913,784 | +0.35(+5.71%) |
Mar 17, 2009 | 5.847 | 6.210 | 5.753 | 6.210 | 2,528,112 | +0.44(+7.58%) |
Mar 16, 2009 | 5.993 | 6.107 | 5.733 | 5.772 | 2,717,683 | -0.16(-2.66%) |
Mar 13, 2009 | 5.780 | 5.954 | 5.618 | 5.930 | 0 | +0.18(+3.08%) |
Mar 12, 2009 | 5.563 | 5.800 | 5.291 | 5.753 | 4,364,480 | +0.24(+4.44%) |
Mar 11, 2009 | 5.618 | 5.689 | 5.370 | 5.508 | 3,058,640 | -0.15(-2.58%) |
Mar 10, 2009 | 5.291 | 5.658 | 5.220 | 5.654 | 3,017,344 | +0.51(+9.97%) |
Mar 09, 2009 | 5.098 | 5.287 | 5.035 | 5.141 | 3,191,191 | -0.04(-0.69%) |
Mar 06, 2009 | 5.488 | 5.611 | 5.086 | 5.177 | 0 | -0.28(-5.13%) |
Mar 05, 2009 | 5.756 | 5.851 | 5.406 | 5.457 | 4,002,919 | -0.48(-8.16%) |
Mar 04, 2009 | 5.816 | 6.088 | 5.709 | 5.942 | 3,752,236 | +0.15(+2.59%) |