Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.339 | 8.542 | 8.121 | 8.528 | 4,482,591 | +0.20(+2.45%) |
May 28, 2009 | 8.247 | 8.339 | 8.001 | 8.325 | 4,772,384 | +0.25(+3.04%) |
May 27, 2009 | 8.212 | 8.430 | 8.058 | 8.079 | 6,126,264 | -0.18(-2.13%) |
May 26, 2009 | 7.791 | 8.275 | 7.756 | 8.254 | 6,428,719 | +0.39(+4.91%) |
May 22, 2009 | 7.952 | 7.980 | 7.566 | 7.868 | 4,813,790 | +0.12(+1.54%) |
May 21, 2009 | 7.439 | 7.805 | 7.257 | 7.749 | 7,889,683 | +0.27(+3.67%) |
May 20, 2009 | 8.093 | 8.212 | 7.411 | 7.475 | 6,508,879 | -0.42(-5.34%) |
May 19, 2009 | 8.156 | 8.303 | 7.868 | 7.896 | 5,784,720 | -0.44(-5.23%) |
May 18, 2009 | 8.163 | 8.388 | 8.022 | 8.332 | 5,208,677 | +0.41(+5.24%) |
May 15, 2009 | 7.861 | 8.156 | 7.805 | 7.917 | 4,757,713 | -0.10(-1.23%) |
May 14, 2009 | 7.882 | 8.058 | 7.706 | 8.015 | 6,002,968 | +0.11(+1.42%) |
May 13, 2009 | 7.727 | 8.135 | 7.524 | 7.903 | 9,896,491 | +0.07(+0.90%) |
May 12, 2009 | 8.015 | 8.072 | 7.334 | 7.833 | 10,854,291 | -0.02(-0.27%) |
May 11, 2009 | 8.402 | 8.444 | 7.826 | 7.854 | 7,406,772 | -0.92(-10.49%) |
May 08, 2009 | 8.844 | 9.097 | 8.318 | 8.774 | 10,542,210 | +0.12(+1.38%) |
May 07, 2009 | 9.786 | 9.807 | 8.577 | 8.655 | 7,730,856 | -1.00(-10.33%) |
May 06, 2009 | 8.851 | 9.694 | 8.739 | 9.652 | 11,484,102 | +0.98(+11.35%) |
May 05, 2009 | 8.430 | 8.844 | 8.430 | 8.669 | 5,516,453 | -0.07(-0.80%) |
May 04, 2009 | 8.100 | 8.753 | 7.889 | 8.739 | 8,700,919 | +0.81(+10.28%) |
May 01, 2009 | 8.044 | 8.289 | 7.882 | 7.924 | 3,515,170 | -0.16(-2.00%) |
Apr 30, 2009 | 8.254 | 8.451 | 8.030 | 8.086 | 5,946,034 | -0.15(-1.79%) |
Apr 29, 2009 | 7.959 | 8.261 | 7.903 | 8.233 | 4,570,560 | +0.43(+5.49%) |
Apr 28, 2009 | 7.763 | 8.001 | 7.580 | 7.805 | 4,953,561 | -0.11(-1.33%) |
Apr 27, 2009 | 8.086 | 8.388 | 7.882 | 7.910 | 4,962,095 | -0.41(-4.90%) |
Apr 24, 2009 | 8.311 | 8.465 | 8.079 | 8.318 | 10,152,072 | +0.04(+0.42%) |
Apr 23, 2009 | 7.959 | 8.311 | 7.868 | 8.282 | 8,538,814 | +0.30(+3.79%) |
Apr 22, 2009 | 7.994 | 8.795 | 7.889 | 7.980 | 11,074,194 | -0.27(-3.24%) |
Apr 21, 2009 | 7.720 | 8.556 | 7.201 | 8.247 | 13,994,645 | +0.46(+5.96%) |
Apr 20, 2009 | 8.254 | 8.395 | 7.777 | 7.784 | 12,480,296 | -1.07(-12.06%) |
Apr 17, 2009 | 8.303 | 9.097 | 7.903 | 8.851 | 15,987,284 | -0.20(-2.17%) |
Apr 16, 2009 | 8.823 | 9.477 | 8.226 | 9.048 | 16,475,722 | +0.27(+3.04%) |
Apr 15, 2009 | 7.945 | 8.802 | 7.938 | 8.781 | 8,278,382 | +0.59(+7.20%) |
Apr 14, 2009 | 8.964 | 9.196 | 8.107 | 8.191 | 11,623,273 | -1.03(-11.13%) |
Apr 13, 2009 | 8.514 | 9.406 | 8.444 | 9.217 | 15,628,565 | +0.48(+5.55%) |
Apr 09, 2009 | 8.008 | 8.767 | 7.868 | 8.732 | 13,689,036 | +0.92(+11.78%) |
Apr 08, 2009 | 7.840 | 7.938 | 7.629 | 7.812 | 5,166,436 | +0.05(+0.63%) |
Apr 07, 2009 | 7.573 | 7.910 | 7.446 | 7.763 | 7,618,807 | -0.02(-0.27%) |
Apr 06, 2009 | 7.784 | 7.896 | 7.453 | 7.784 | 6,659,854 | -0.15(-1.95%) |
Apr 03, 2009 | 7.404 | 7.938 | 7.362 | 7.938 | 6,992,973 | +0.10(+1.25%) |
Apr 02, 2009 | 7.987 | 8.205 | 7.763 | 7.840 | 9,469,574 | +0.08(+1.09%) |
Apr 01, 2009 | 7.348 | 7.910 | 7.306 | 7.756 | 7,820,326 | +0.21(+2.79%) |
Mar 31, 2009 | 7.257 | 7.664 | 7.257 | 7.545 | 8,573,676 | +0.41(+5.81%) |
Mar 30, 2009 | 7.369 | 7.460 | 7.074 | 7.130 | 7,259,633 | -0.51(-6.71%) |
Mar 26, 2009 | 7.671 | 7.720 | 7.334 | 7.643 | 6,593,958 | +0.18(+2.45%) |
Mar 25, 2009 | 7.538 | 7.903 | 7.004 | 7.460 | 7,655,152 | -0.01(-0.09%) |
Mar 24, 2009 | 7.362 | 7.798 | 7.327 | 7.468 | 7,567,329 | -0.37(-4.66%) |
Mar 23, 2009 | 7.587 | 7.868 | 7.580 | 7.833 | 9,916,788 | +0.91(+13.08%) |
Mar 20, 2009 | 7.538 | 7.552 | 6.906 | 6.927 | 8,729,441 | -0.51(-6.83%) |
Mar 19, 2009 | 7.854 | 7.973 | 7.250 | 7.434 | 11,130,699 | -0.28(-3.62%) |
Mar 18, 2009 | 7.116 | 7.791 | 7.039 | 7.713 | 15,821,751 | +0.32(+4.37%) |
Mar 17, 2009 | 6.891 | 7.411 | 6.758 | 7.390 | 7,206,680 | +0.51(+7.35%) |
Mar 16, 2009 | 6.990 | 7.376 | 6.856 | 6.884 | 9,930,364 | +0.01(+0.10%) |
Mar 13, 2009 | 6.990 | 7.025 | 6.477 | 6.877 | 0 | -0.08(-1.21%) |
Mar 12, 2009 | 6.603 | 7.109 | 6.365 | 6.962 | 10,945,497 | +0.35(+5.31%) |
Mar 11, 2009 | 6.351 | 6.772 | 6.231 | 6.610 | 8,853,572 | +0.07(+1.07%) |
Mar 10, 2009 | 6.020 | 6.561 | 5.915 | 6.540 | 9,066,370 | +0.84(+14.66%) |
Mar 09, 2009 | 5.585 | 5.908 | 5.409 | 5.704 | 7,342,536 | +0.13(+2.40%) |
Mar 06, 2009 | 5.676 | 5.964 | 5.269 | 5.571 | 0 | -0.06(-1.12%) |
Mar 05, 2009 | 6.091 | 6.442 | 5.304 | 5.634 | 11,727,075 | -0.62(-9.89%) |
Mar 04, 2009 | 6.463 | 6.463 | 5.971 | 6.252 | 7,716,593 | +0.10(+1.60%) |