Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.707 | 8.800 | 8.639 | 8.787 | 10,680,538 | +0.29(+3.35%) |
May 28, 2009 | 8.471 | 8.552 | 8.391 | 8.502 | 10,801,739 | +0.09(+1.03%) |
May 27, 2009 | 8.527 | 8.570 | 8.353 | 8.415 | 9,673,111 | +0.08(+0.97%) |
May 26, 2009 | 8.068 | 8.372 | 8.050 | 8.335 | 9,567,937 | +0.40(+5.08%) |
May 22, 2009 | 7.951 | 8.013 | 7.926 | 7.932 | 3,937,573 | +0.02(+0.31%) |
May 21, 2009 | 7.901 | 7.913 | 7.796 | 7.907 | 3,795,985 | -0.15(-1.92%) |
May 20, 2009 | 8.143 | 8.211 | 8.056 | 8.062 | 7,843,806 | -0.07(-0.91%) |
May 19, 2009 | 8.180 | 8.229 | 8.087 | 8.137 | 12,119,985 | -0.02(-0.30%) |
May 18, 2009 | 8.031 | 8.168 | 7.988 | 8.161 | 8,551,594 | +0.40(+5.19%) |
May 15, 2009 | 7.802 | 7.864 | 7.709 | 7.759 | 6,530,375 | +0.02(+0.24%) |
May 14, 2009 | 7.734 | 7.827 | 7.511 | 7.740 | 6,765,041 | -0.01(-0.16%) |
May 13, 2009 | 7.796 | 7.821 | 7.715 | 7.752 | 7,482,108 | -0.07(-0.87%) |
May 12, 2009 | 7.901 | 7.941 | 7.765 | 7.821 | 13,514,204 | -0.01(-0.08%) |
May 11, 2009 | 7.957 | 7.957 | 7.783 | 7.827 | 10,963,105 | -0.31(-3.81%) |
May 08, 2009 | 8.044 | 8.137 | 7.960 | 8.137 | 12,768,687 | +0.23(+2.90%) |
May 07, 2009 | 8.211 | 8.211 | 7.882 | 7.907 | 13,850,455 | -0.18(-2.22%) |
May 06, 2009 | 8.025 | 8.124 | 7.948 | 8.087 | 15,511,540 | +0.27(+3.49%) |
May 05, 2009 | 7.833 | 7.855 | 7.734 | 7.814 | 9,025,409 | -0.11(-1.33%) |
May 04, 2009 | 7.715 | 7.938 | 7.659 | 7.920 | 17,197,142 | +0.50(+6.68%) |
May 01, 2009 | 7.319 | 7.436 | 7.312 | 7.424 | 7,886,845 | +0.07(+0.93%) |
Apr 30, 2009 | 7.368 | 7.412 | 7.294 | 7.356 | 16,697,083 | +0.15(+2.15%) |
Apr 29, 2009 | 7.083 | 7.250 | 7.040 | 7.201 | 24,216,870 | +0.26(+3.75%) |
Apr 28, 2009 | 6.953 | 7.015 | 6.897 | 6.941 | 6,788,775 | -0.17(-2.44%) |
Apr 27, 2009 | 7.126 | 7.188 | 7.052 | 7.114 | 13,359,773 | -0.20(-2.79%) |
Apr 24, 2009 | 7.306 | 7.393 | 7.250 | 7.319 | 7,004,211 | +0.12(+1.64%) |
Apr 23, 2009 | 7.244 | 7.250 | 7.126 | 7.201 | 7,901,038 | +0.07(+1.04%) |
Apr 22, 2009 | 7.133 | 7.219 | 7.015 | 7.126 | 12,760,173 | -0.07(-0.95%) |
Apr 21, 2009 | 7.064 | 7.238 | 7.009 | 7.195 | 11,231,461 | +0.12(+1.75%) |
Apr 20, 2009 | 7.238 | 7.294 | 7.027 | 7.071 | 9,446,126 | -0.23(-3.14%) |
Apr 17, 2009 | 7.294 | 7.319 | 7.226 | 7.300 | 8,178,064 | +0.01(+0.17%) |
Apr 16, 2009 | 7.213 | 7.312 | 7.151 | 7.288 | 22,405,858 | +0.07(+1.03%) |
Apr 15, 2009 | 7.114 | 7.232 | 7.064 | 7.213 | 6,649,522 | +0.12(+1.66%) |
Apr 14, 2009 | 7.157 | 7.195 | 7.064 | 7.095 | 9,879,217 | -0.05(-0.69%) |
Apr 13, 2009 | 7.034 | 7.201 | 7.034 | 7.145 | 8,297,864 | +0.09(+1.23%) |
Apr 09, 2009 | 7.015 | 7.083 | 6.978 | 7.058 | 10,727,149 | +0.20(+2.98%) |
Apr 08, 2009 | 6.866 | 6.910 | 6.767 | 6.854 | 18,922,540 | +0.08(+1.19%) |
Apr 07, 2009 | 6.860 | 6.891 | 6.767 | 6.773 | 6,737,496 | -0.16(-2.32%) |
Apr 06, 2009 | 6.897 | 6.941 | 6.804 | 6.934 | 9,098,014 | +0.04(+0.54%) |
Apr 03, 2009 | 6.810 | 6.897 | 6.773 | 6.897 | 6,750,106 | +0.11(+1.55%) |
Apr 02, 2009 | 6.730 | 6.922 | 6.711 | 6.792 | 19,612,774 | +0.36(+5.59%) |
Apr 01, 2009 | 6.327 | 6.463 | 6.265 | 6.432 | 12,596,149 | +0.13(+2.06%) |
Mar 31, 2009 | 6.358 | 6.395 | 6.265 | 6.302 | 9,688,424 | +0.03(+0.49%) |
Mar 30, 2009 | 6.333 | 6.358 | 6.209 | 6.271 | 9,231,800 | -0.34(-5.15%) |
Mar 26, 2009 | 6.581 | 6.618 | 6.532 | 6.612 | 11,450,118 | +0.12(+1.81%) |
Mar 25, 2009 | 6.482 | 6.581 | 6.341 | 6.494 | 8,894,807 | +0.00(+0.00%) |
Mar 24, 2009 | 6.532 | 6.606 | 6.451 | 6.494 | 9,339,312 | -0.11(-1.60%) |
Mar 23, 2009 | 6.420 | 6.600 | 6.408 | 6.600 | 12,419,752 | +0.53(+8.78%) |
Mar 20, 2009 | 6.123 | 6.147 | 5.999 | 6.067 | 5,854,325 | -0.10(-1.61%) |
Mar 19, 2009 | 6.216 | 6.265 | 6.104 | 6.166 | 8,310,679 | -0.04(-0.60%) |
Mar 18, 2009 | 6.048 | 6.253 | 6.005 | 6.203 | 8,838,020 | +0.03(+0.50%) |
Mar 17, 2009 | 5.980 | 6.185 | 5.980 | 6.172 | 5,373,255 | +0.18(+3.00%) |
Mar 16, 2009 | 6.054 | 6.141 | 5.986 | 5.992 | 8,417,353 | +0.07(+1.26%) |
Mar 13, 2009 | 5.918 | 5.986 | 5.837 | 5.918 | 0 | +0.06(+0.95%) |
Mar 12, 2009 | 5.714 | 5.912 | 5.670 | 5.862 | 9,831,671 | +0.14(+2.38%) |
Mar 11, 2009 | 5.720 | 5.769 | 5.645 | 5.726 | 6,773,309 | +0.02(+0.33%) |
Mar 10, 2009 | 5.552 | 5.757 | 5.552 | 5.707 | 12,360,753 | +0.27(+4.90%) |
Mar 09, 2009 | 5.428 | 5.571 | 5.410 | 5.441 | 13,415,434 | -0.15(-2.77%) |
Mar 06, 2009 | 5.714 | 5.714 | 5.472 | 5.596 | 0 | -0.06(-1.10%) |
Mar 05, 2009 | 5.720 | 5.800 | 5.639 | 5.658 | 4,549,288 | -0.27(-4.50%) |
Mar 04, 2009 | 5.881 | 6.073 | 5.862 | 5.924 | 8,545,639 | +0.29(+5.05%) |