Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.401 | 8.489 | 8.226 | 8.286 | 4,692,266 | -0.11(-1.31%) |
May 28, 2009 | 8.116 | 8.407 | 8.023 | 8.396 | 4,596,115 | +0.31(+3.80%) |
May 27, 2009 | 8.187 | 8.259 | 8.061 | 8.089 | 3,424,258 | -0.10(-1.27%) |
May 26, 2009 | 7.815 | 8.308 | 7.793 | 8.193 | 3,675,857 | +0.18(+2.26%) |
May 22, 2009 | 8.133 | 8.226 | 7.924 | 8.012 | 3,446,671 | -0.08(-0.95%) |
May 21, 2009 | 8.226 | 8.226 | 7.908 | 8.089 | 7,801,270 | -0.14(-1.67%) |
May 20, 2009 | 8.385 | 8.451 | 8.166 | 8.226 | 7,834,135 | -0.06(-0.73%) |
May 19, 2009 | 8.144 | 8.346 | 8.072 | 8.286 | 25,652,610 | -0.02(-0.20%) |
May 18, 2009 | 8.253 | 8.495 | 7.738 | 8.303 | 7,836,550 | -0.34(-3.93%) |
May 15, 2009 | 8.708 | 8.796 | 8.599 | 8.643 | 2,205,998 | -0.10(-1.13%) |
May 14, 2009 | 8.555 | 8.769 | 8.467 | 8.741 | 1,991,204 | +0.14(+1.66%) |
May 13, 2009 | 8.791 | 8.862 | 8.473 | 8.599 | 2,662,076 | -0.27(-3.09%) |
May 12, 2009 | 8.900 | 8.933 | 8.785 | 8.873 | 2,113,106 | -0.06(-0.68%) |
May 11, 2009 | 8.961 | 9.120 | 8.813 | 8.933 | 2,286,478 | -0.08(-0.85%) |
May 08, 2009 | 8.884 | 9.295 | 8.862 | 9.010 | 3,319,453 | +0.23(+2.62%) |
May 07, 2009 | 8.961 | 9.169 | 8.719 | 8.780 | 2,953,156 | -0.13(-1.48%) |
May 06, 2009 | 8.736 | 8.961 | 8.725 | 8.911 | 3,928,658 | +0.25(+2.85%) |
May 05, 2009 | 8.089 | 8.692 | 8.039 | 8.665 | 5,080,724 | +0.63(+7.78%) |
May 04, 2009 | 8.001 | 8.091 | 7.946 | 8.039 | 5,805,182 | +0.34(+4.42%) |
May 01, 2009 | 7.705 | 7.804 | 7.557 | 7.699 | 2,237,414 | -0.04(-0.50%) |
Apr 30, 2009 | 7.376 | 7.831 | 7.370 | 7.738 | 5,175,857 | +0.44(+6.09%) |
Apr 29, 2009 | 7.326 | 7.480 | 7.247 | 7.294 | 3,214,145 | +0.00(+0.00%) |
Apr 28, 2009 | 7.414 | 7.507 | 7.244 | 7.294 | 3,835,574 | -0.26(-3.48%) |
Apr 27, 2009 | 7.403 | 7.661 | 7.343 | 7.557 | 3,249,504 | +0.10(+1.32%) |
Apr 24, 2009 | 7.842 | 7.847 | 7.447 | 7.458 | 5,079,099 | -0.26(-3.34%) |
Apr 23, 2009 | 7.716 | 8.566 | 7.628 | 7.716 | 5,428,652 | +0.21(+2.78%) |
Apr 22, 2009 | 7.963 | 8.028 | 7.458 | 7.507 | 6,343,711 | -0.58(-7.12%) |
Apr 21, 2009 | 8.248 | 8.374 | 7.941 | 8.083 | 3,238,994 | -0.20(-2.38%) |
Apr 20, 2009 | 8.593 | 8.593 | 8.050 | 8.281 | 3,322,899 | -0.63(-7.08%) |
Apr 17, 2009 | 8.961 | 9.005 | 8.813 | 8.911 | 1,780,725 | -0.07(-0.73%) |
Apr 16, 2009 | 8.697 | 9.037 | 8.566 | 8.977 | 3,103,690 | +0.34(+3.94%) |
Apr 15, 2009 | 8.193 | 8.774 | 8.160 | 8.637 | 3,402,443 | +0.43(+5.21%) |
Apr 14, 2009 | 8.045 | 8.336 | 7.952 | 8.209 | 1,726,335 | +0.15(+1.91%) |
Apr 13, 2009 | 8.067 | 8.133 | 7.908 | 8.056 | 1,142,454 | -0.07(-0.81%) |
Apr 09, 2009 | 8.226 | 8.314 | 8.006 | 8.122 | 1,617,892 | +0.00(+0.00%) |
Apr 08, 2009 | 8.061 | 8.160 | 7.880 | 8.122 | 1,072,625 | +0.09(+1.16%) |
Apr 07, 2009 | 8.039 | 8.138 | 7.869 | 8.028 | 1,615,908 | -0.13(-1.61%) |
Apr 06, 2009 | 7.886 | 8.176 | 7.875 | 8.160 | 1,934,370 | +0.08(+1.02%) |
Apr 03, 2009 | 7.990 | 8.187 | 7.787 | 8.078 | 2,274,618 | +0.16(+2.08%) |
Apr 02, 2009 | 7.272 | 8.072 | 7.272 | 7.913 | 3,745,313 | +0.73(+10.15%) |
Apr 01, 2009 | 7.074 | 7.200 | 6.915 | 7.184 | 2,394,863 | +0.01(+0.08%) |
Mar 31, 2009 | 7.321 | 7.431 | 7.151 | 7.178 | 2,257,010 | -0.01(-0.08%) |
Mar 30, 2009 | 7.540 | 7.540 | 6.976 | 7.184 | 3,271,438 | -0.68(-8.65%) |
Mar 26, 2009 | 7.529 | 7.880 | 7.453 | 7.864 | 5,246,898 | +0.41(+5.44%) |
Mar 25, 2009 | 7.617 | 7.749 | 7.228 | 7.458 | 2,796,248 | -0.07(-0.95%) |
Mar 24, 2009 | 7.677 | 7.804 | 7.513 | 7.529 | 2,392,884 | -0.23(-2.97%) |
Mar 23, 2009 | 7.650 | 7.776 | 7.639 | 7.760 | 3,580,753 | +0.13(+1.65%) |
Mar 20, 2009 | 7.891 | 7.990 | 7.623 | 7.634 | 1,778,508 | -0.35(-4.33%) |
Mar 19, 2009 | 7.864 | 8.050 | 7.710 | 7.979 | 2,184,944 | +0.25(+3.19%) |
Mar 18, 2009 | 7.683 | 7.820 | 7.420 | 7.732 | 3,318,620 | -0.01(-0.07%) |
Mar 17, 2009 | 7.546 | 7.749 | 7.348 | 7.738 | 2,873,780 | +0.26(+3.45%) |
Mar 16, 2009 | 7.650 | 7.694 | 7.458 | 7.480 | 1,754,815 | -0.16(-2.08%) |
Mar 13, 2009 | 7.464 | 7.656 | 7.376 | 7.639 | 0 | +0.17(+2.28%) |
Mar 12, 2009 | 7.151 | 7.480 | 6.937 | 7.469 | 2,372,453 | +0.33(+4.61%) |
Mar 11, 2009 | 7.305 | 7.332 | 6.838 | 7.140 | 3,252,273 | -0.15(-2.11%) |
Mar 10, 2009 | 7.118 | 7.348 | 7.085 | 7.294 | 2,724,720 | +0.21(+2.94%) |
Mar 09, 2009 | 7.239 | 7.513 | 7.036 | 7.085 | 2,385,725 | -0.27(-3.73%) |
Mar 06, 2009 | 7.464 | 7.562 | 7.178 | 7.359 | 0 | -0.04(-0.50%) |
Mar 05, 2009 | 7.524 | 7.666 | 7.310 | 7.396 | 3,624,800 | -0.32(-4.14%) |
Mar 04, 2009 | 7.974 | 8.259 | 7.617 | 7.716 | 5,852,299 | -0.50(-6.07%) |