Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.661 | 8.778 | 8.597 | 8.762 | 8,765,603 | +0.35(+4.11%) |
May 28, 2009 | 8.358 | 8.454 | 8.241 | 8.417 | 10,394,184 | +0.07(+0.89%) |
May 27, 2009 | 8.539 | 8.571 | 8.316 | 8.342 | 7,166,893 | -0.30(-3.45%) |
May 26, 2009 | 8.305 | 8.651 | 8.262 | 8.640 | 8,591,862 | +0.23(+2.72%) |
May 22, 2009 | 8.454 | 8.506 | 8.393 | 8.411 | 6,805,593 | +0.08(+0.96%) |
May 21, 2009 | 8.294 | 8.385 | 8.188 | 8.331 | 5,279,525 | -0.15(-1.82%) |
May 20, 2009 | 8.587 | 8.680 | 8.486 | 8.486 | 7,519,199 | +0.01(+0.06%) |
May 19, 2009 | 8.597 | 8.603 | 8.448 | 8.480 | 6,397,869 | +0.15(+1.85%) |
May 18, 2009 | 8.140 | 8.374 | 8.140 | 8.326 | 6,520,968 | +0.34(+4.26%) |
May 15, 2009 | 8.135 | 8.188 | 7.948 | 7.986 | 4,035,185 | -0.15(-1.90%) |
May 14, 2009 | 7.980 | 8.171 | 7.954 | 8.140 | 5,322,642 | +0.12(+1.46%) |
May 13, 2009 | 8.204 | 8.204 | 7.991 | 8.023 | 7,652,356 | -0.43(-5.04%) |
May 12, 2009 | 8.496 | 8.523 | 8.305 | 8.448 | 7,034,148 | +0.07(+0.83%) |
May 11, 2009 | 8.417 | 8.714 | 8.342 | 8.379 | 7,188,522 | -0.34(-3.85%) |
May 08, 2009 | 8.619 | 8.773 | 8.464 | 8.714 | 8,648,955 | +0.37(+4.40%) |
May 07, 2009 | 8.826 | 8.826 | 8.300 | 8.347 | 8,692,001 | -0.06(-0.70%) |
May 06, 2009 | 8.374 | 8.486 | 8.268 | 8.406 | 11,295,436 | +0.16(+2.00%) |
May 05, 2009 | 8.273 | 8.353 | 8.188 | 8.241 | 6,732,808 | -0.08(-0.96%) |
May 04, 2009 | 8.177 | 8.347 | 8.103 | 8.321 | 11,621,668 | +0.44(+5.60%) |
May 01, 2009 | 7.853 | 7.954 | 7.786 | 7.879 | 13,583,191 | +0.06(+0.82%) |
Apr 30, 2009 | 7.943 | 8.049 | 7.815 | 7.815 | 12,643,561 | +0.05(+0.62%) |
Apr 29, 2009 | 7.587 | 7.842 | 7.576 | 7.768 | 4,199,577 | +0.32(+4.36%) |
Apr 28, 2009 | 7.353 | 7.555 | 7.337 | 7.443 | 6,725,297 | -0.11(-1.48%) |
Apr 27, 2009 | 7.576 | 7.672 | 7.523 | 7.555 | 6,021,998 | -0.21(-2.67%) |
Apr 24, 2009 | 7.741 | 7.826 | 7.714 | 7.762 | 4,434,797 | +0.10(+1.32%) |
Apr 23, 2009 | 7.597 | 7.677 | 7.512 | 7.661 | 5,387,457 | +0.28(+3.82%) |
Apr 22, 2009 | 7.400 | 7.544 | 7.326 | 7.379 | 5,175,081 | -0.13(-1.70%) |
Apr 21, 2009 | 7.257 | 7.544 | 7.209 | 7.507 | 4,224,213 | +0.20(+2.77%) |
Apr 20, 2009 | 7.470 | 7.533 | 7.305 | 7.305 | 5,332,068 | -0.52(-6.66%) |
Apr 17, 2009 | 7.794 | 7.842 | 7.722 | 7.826 | 3,562,000 | -0.04(-0.47%) |
Apr 16, 2009 | 7.863 | 7.906 | 7.746 | 7.863 | 4,334,805 | +0.02(+0.27%) |
Apr 15, 2009 | 7.650 | 7.863 | 7.629 | 7.842 | 7,117,615 | +0.13(+1.66%) |
Apr 14, 2009 | 7.789 | 7.858 | 7.698 | 7.714 | 6,096,091 | -0.11(-1.36%) |
Apr 13, 2009 | 7.709 | 7.889 | 7.624 | 7.821 | 5,753,992 | +0.15(+1.94%) |
Apr 09, 2009 | 7.629 | 7.688 | 7.565 | 7.672 | 4,168,146 | +0.29(+3.89%) |
Apr 08, 2009 | 7.448 | 7.512 | 7.331 | 7.384 | 11,972,658 | -0.05(-0.72%) |
Apr 07, 2009 | 7.517 | 7.565 | 7.422 | 7.438 | 7,902,408 | -0.18(-2.37%) |
Apr 06, 2009 | 7.650 | 7.656 | 7.501 | 7.619 | 3,603,056 | -0.13(-1.65%) |
Apr 03, 2009 | 7.608 | 7.752 | 7.544 | 7.746 | 6,064,861 | +0.08(+1.04%) |
Apr 02, 2009 | 7.560 | 7.762 | 7.555 | 7.666 | 13,251,021 | +0.42(+5.80%) |
Apr 01, 2009 | 7.092 | 7.293 | 7.044 | 7.246 | 13,232,014 | +0.12(+1.72%) |
Mar 31, 2009 | 7.118 | 7.220 | 7.023 | 7.124 | 9,141,397 | +0.23(+3.40%) |
Mar 30, 2009 | 6.916 | 6.969 | 6.836 | 6.890 | 5,545,755 | -0.56(-7.57%) |
Mar 26, 2009 | 7.390 | 7.507 | 7.374 | 7.454 | 14,176,159 | +0.20(+2.79%) |
Mar 25, 2009 | 7.214 | 7.353 | 7.049 | 7.251 | 6,787,326 | +0.13(+1.79%) |
Mar 24, 2009 | 7.129 | 7.310 | 7.092 | 7.124 | 8,228,236 | -0.16(-2.26%) |
Mar 23, 2009 | 7.235 | 7.337 | 7.220 | 7.289 | 8,628,005 | +0.45(+6.61%) |
Mar 20, 2009 | 6.916 | 6.980 | 6.815 | 6.836 | 6,209,301 | -0.05(-0.70%) |
Mar 19, 2009 | 6.906 | 7.007 | 6.868 | 6.884 | 6,579,103 | +0.12(+1.81%) |
Mar 18, 2009 | 6.597 | 6.858 | 6.485 | 6.762 | 8,146,581 | +0.10(+1.52%) |
Mar 17, 2009 | 6.491 | 6.666 | 6.448 | 6.661 | 7,595,822 | +0.29(+4.59%) |
Mar 16, 2009 | 6.416 | 6.539 | 6.352 | 6.368 | 4,693,250 | +0.03(+0.42%) |
Mar 13, 2009 | 6.347 | 6.411 | 6.278 | 6.342 | 0 | +0.14(+2.32%) |
Mar 12, 2009 | 6.007 | 6.241 | 5.980 | 6.198 | 6,113,722 | +0.14(+2.28%) |
Mar 11, 2009 | 6.113 | 6.140 | 5.991 | 6.060 | 4,841,323 | +0.04(+0.71%) |
Mar 10, 2009 | 5.879 | 6.057 | 5.852 | 6.017 | 5,519,745 | +0.43(+7.61%) |
Mar 09, 2009 | 5.597 | 5.746 | 5.586 | 5.592 | 3,500,844 | -0.14(-2.41%) |
Mar 06, 2009 | 5.815 | 5.863 | 5.623 | 5.730 | 0 | +0.08(+1.41%) |
Mar 05, 2009 | 5.799 | 5.826 | 5.629 | 5.650 | 3,754,846 | -0.32(-5.43%) |
Mar 04, 2009 | 5.852 | 6.060 | 5.836 | 5.975 | 7,314,004 | +0.34(+6.04%) |