Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.702 | 8.795 | 8.634 | 8.782 | 10,686,585 | +0.28(+3.35%) |
May 28, 2009 | 8.466 | 8.547 | 8.386 | 8.497 | 10,807,855 | +0.09(+1.03%) |
May 27, 2009 | 8.522 | 8.565 | 8.349 | 8.411 | 9,678,588 | +0.08(+0.97%) |
May 26, 2009 | 8.064 | 8.367 | 8.045 | 8.330 | 9,573,354 | +0.40(+5.08%) |
May 22, 2009 | 7.946 | 8.008 | 7.921 | 7.928 | 3,939,802 | +0.02(+0.31%) |
May 21, 2009 | 7.897 | 7.909 | 7.791 | 7.903 | 3,798,134 | -0.15(-1.92%) |
May 20, 2009 | 8.138 | 8.206 | 8.051 | 8.058 | 7,848,247 | -0.07(-0.91%) |
May 19, 2009 | 8.175 | 8.225 | 8.082 | 8.132 | 12,126,847 | -0.02(-0.30%) |
May 18, 2009 | 8.027 | 8.163 | 7.983 | 8.157 | 8,556,436 | +0.40(+5.19%) |
May 15, 2009 | 7.798 | 7.859 | 7.705 | 7.754 | 6,534,073 | +0.02(+0.24%) |
May 14, 2009 | 7.729 | 7.822 | 7.506 | 7.736 | 6,768,871 | -0.01(-0.16%) |
May 13, 2009 | 7.791 | 7.816 | 7.711 | 7.748 | 7,486,345 | -0.07(-0.87%) |
May 12, 2009 | 7.897 | 7.937 | 7.760 | 7.816 | 13,521,856 | -0.01(-0.08%) |
May 11, 2009 | 7.952 | 7.952 | 7.779 | 7.822 | 10,969,312 | -0.31(-3.81%) |
May 08, 2009 | 8.039 | 8.132 | 7.955 | 8.132 | 12,775,916 | +0.23(+2.90%) |
May 07, 2009 | 8.206 | 8.206 | 7.878 | 7.903 | 13,858,297 | -0.18(-2.22%) |
May 06, 2009 | 8.020 | 8.120 | 7.943 | 8.082 | 15,520,322 | +0.27(+3.49%) |
May 05, 2009 | 7.828 | 7.850 | 7.729 | 7.810 | 9,030,519 | -0.11(-1.33%) |
May 04, 2009 | 7.711 | 7.934 | 7.655 | 7.915 | 17,206,878 | +0.50(+6.68%) |
May 01, 2009 | 7.314 | 7.432 | 7.308 | 7.420 | 7,891,311 | +0.07(+0.93%) |
Apr 30, 2009 | 7.364 | 7.407 | 7.290 | 7.352 | 16,706,536 | +0.15(+2.15%) |
Apr 29, 2009 | 7.079 | 7.246 | 7.036 | 7.197 | 24,230,580 | +0.26(+3.75%) |
Apr 28, 2009 | 6.949 | 7.011 | 6.893 | 6.937 | 6,792,619 | -0.17(-2.44%) |
Apr 27, 2009 | 7.122 | 7.184 | 7.048 | 7.110 | 13,367,337 | -0.20(-2.79%) |
Apr 24, 2009 | 7.302 | 7.389 | 7.246 | 7.314 | 7,008,177 | +0.12(+1.64%) |
Apr 23, 2009 | 7.240 | 7.246 | 7.122 | 7.197 | 7,905,511 | +0.07(+1.04%) |
Apr 22, 2009 | 7.129 | 7.215 | 7.011 | 7.122 | 12,767,397 | -0.07(-0.95%) |
Apr 21, 2009 | 7.060 | 7.234 | 7.005 | 7.191 | 11,237,820 | +0.12(+1.75%) |
Apr 20, 2009 | 7.234 | 7.290 | 7.023 | 7.067 | 9,451,474 | -0.23(-3.14%) |
Apr 17, 2009 | 7.290 | 7.314 | 7.222 | 7.296 | 8,182,695 | +0.01(+0.17%) |
Apr 16, 2009 | 7.209 | 7.308 | 7.147 | 7.283 | 22,418,544 | +0.07(+1.03%) |
Apr 15, 2009 | 7.110 | 7.228 | 7.060 | 7.209 | 6,653,287 | +0.12(+1.66%) |
Apr 14, 2009 | 7.153 | 7.191 | 7.060 | 7.091 | 9,884,811 | -0.05(-0.69%) |
Apr 13, 2009 | 7.030 | 7.197 | 7.030 | 7.141 | 8,302,562 | +0.09(+1.23%) |
Apr 09, 2009 | 7.011 | 7.079 | 6.974 | 7.054 | 10,733,222 | +0.20(+2.98%) |
Apr 08, 2009 | 6.862 | 6.906 | 6.763 | 6.850 | 18,933,252 | +0.08(+1.19%) |
Apr 07, 2009 | 6.856 | 6.887 | 6.763 | 6.769 | 6,741,311 | -0.16(-2.32%) |
Apr 06, 2009 | 6.893 | 6.937 | 6.800 | 6.930 | 9,103,165 | +0.04(+0.54%) |
Apr 03, 2009 | 6.807 | 6.893 | 6.769 | 6.893 | 6,753,927 | +0.11(+1.55%) |
Apr 02, 2009 | 6.726 | 6.918 | 6.707 | 6.788 | 19,623,880 | +0.36(+5.59%) |
Apr 01, 2009 | 6.323 | 6.460 | 6.262 | 6.429 | 12,603,281 | +0.13(+2.06%) |
Mar 31, 2009 | 6.354 | 6.392 | 6.262 | 6.299 | 9,693,909 | +0.03(+0.49%) |
Mar 30, 2009 | 6.330 | 6.354 | 6.206 | 6.268 | 9,237,027 | -0.34(-5.15%) |
Mar 26, 2009 | 6.577 | 6.615 | 6.528 | 6.608 | 11,456,601 | +0.12(+1.81%) |
Mar 25, 2009 | 6.478 | 6.577 | 6.338 | 6.491 | 8,899,843 | +0.00(+0.00%) |
Mar 24, 2009 | 6.528 | 6.602 | 6.447 | 6.491 | 9,344,599 | -0.11(-1.60%) |
Mar 23, 2009 | 6.416 | 6.596 | 6.404 | 6.596 | 12,426,784 | +0.53(+8.78%) |
Mar 20, 2009 | 6.119 | 6.144 | 5.995 | 6.063 | 5,857,639 | -0.10(-1.61%) |
Mar 19, 2009 | 6.212 | 6.262 | 6.101 | 6.162 | 8,315,384 | -0.04(-0.60%) |
Mar 18, 2009 | 6.045 | 6.249 | 6.001 | 6.200 | 8,843,024 | +0.03(+0.50%) |
Mar 17, 2009 | 5.977 | 6.181 | 5.977 | 6.169 | 5,376,297 | +0.18(+3.00%) |
Mar 16, 2009 | 6.051 | 6.138 | 5.983 | 5.989 | 8,422,119 | +0.07(+1.26%) |
Mar 13, 2009 | 5.915 | 5.983 | 5.834 | 5.915 | 0 | +0.06(+0.95%) |
Mar 12, 2009 | 5.710 | 5.909 | 5.667 | 5.859 | 9,837,237 | +0.14(+2.38%) |
Mar 11, 2009 | 5.717 | 5.766 | 5.642 | 5.723 | 6,777,144 | +0.02(+0.33%) |
Mar 10, 2009 | 5.549 | 5.754 | 5.549 | 5.704 | 12,367,751 | +0.27(+4.90%) |
Mar 09, 2009 | 5.425 | 5.568 | 5.407 | 5.438 | 13,423,030 | -0.15(-2.77%) |
Mar 06, 2009 | 5.710 | 5.710 | 5.469 | 5.593 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.717 | 5.797 | 5.636 | 5.655 | 4,551,864 | -0.27(-4.50%) |
Mar 04, 2009 | 5.878 | 6.070 | 5.859 | 5.921 | 8,550,478 | +0.28(+5.06%) |