Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.012 | 8.195 | 7.995 | 8.145 | 3,476,366 | +0.21(+2.59%) |
May 28, 2009 | 8.056 | 8.095 | 7.701 | 7.940 | 2,874,585 | -0.08(-1.04%) |
May 27, 2009 | 8.361 | 8.434 | 8.001 | 8.023 | 2,619,685 | -0.33(-3.98%) |
May 26, 2009 | 7.818 | 8.378 | 7.801 | 8.356 | 3,028,795 | +0.46(+5.83%) |
May 22, 2009 | 7.973 | 8.045 | 7.779 | 7.895 | 2,099,174 | -0.04(-0.56%) |
May 21, 2009 | 8.167 | 8.167 | 7.823 | 7.940 | 2,679,559 | -0.29(-3.57%) |
May 20, 2009 | 8.389 | 8.517 | 8.212 | 8.234 | 3,144,958 | -0.04(-0.54%) |
May 19, 2009 | 8.461 | 8.495 | 8.262 | 8.278 | 2,610,861 | -0.19(-2.29%) |
May 18, 2009 | 8.267 | 8.472 | 8.228 | 8.472 | 1,916,301 | +0.32(+3.95%) |
May 15, 2009 | 8.101 | 8.323 | 8.056 | 8.151 | 2,284,477 | +0.03(+0.41%) |
May 14, 2009 | 8.062 | 8.306 | 7.990 | 8.117 | 2,915,997 | +0.04(+0.48%) |
May 13, 2009 | 8.067 | 8.234 | 7.990 | 8.078 | 3,579,262 | -0.12(-1.49%) |
May 12, 2009 | 8.428 | 8.539 | 8.101 | 8.200 | 3,099,572 | -0.18(-2.18%) |
May 11, 2009 | 8.572 | 8.655 | 8.372 | 8.384 | 3,173,152 | -0.33(-3.82%) |
May 08, 2009 | 8.495 | 8.716 | 8.345 | 8.716 | 3,897,503 | +0.41(+4.91%) |
May 07, 2009 | 8.445 | 8.600 | 8.281 | 8.309 | 4,759,546 | -0.11(-1.35%) |
May 06, 2009 | 8.439 | 8.478 | 8.184 | 8.422 | 4,752,419 | +0.12(+1.47%) |
May 05, 2009 | 8.284 | 8.505 | 8.259 | 8.300 | 2,147,192 | -0.07(-0.86%) |
May 04, 2009 | 8.084 | 8.372 | 8.023 | 8.372 | 4,604,205 | +0.32(+4.00%) |
May 01, 2009 | 8.006 | 8.101 | 7.962 | 8.051 | 5,178,921 | +0.08(+1.04%) |
Apr 30, 2009 | 8.028 | 8.101 | 7.923 | 7.967 | 10,391,218 | -0.05(-0.62%) |
Apr 29, 2009 | 7.973 | 8.167 | 7.906 | 8.017 | 7,738,144 | +0.13(+1.69%) |
Apr 28, 2009 | 7.851 | 7.951 | 7.773 | 7.884 | 4,336,923 | -0.04(-0.49%) |
Apr 27, 2009 | 8.084 | 8.189 | 7.851 | 7.923 | 3,423,775 | -0.36(-4.29%) |
Apr 24, 2009 | 8.067 | 8.378 | 8.067 | 8.278 | 5,179,649 | +0.23(+2.83%) |
Apr 23, 2009 | 8.323 | 8.456 | 7.784 | 8.051 | 5,653,035 | -0.34(-4.03%) |
Apr 22, 2009 | 8.095 | 8.517 | 8.073 | 8.389 | 4,152,130 | +0.21(+2.51%) |
Apr 21, 2009 | 7.945 | 8.228 | 7.795 | 8.184 | 2,712,722 | +0.22(+2.79%) |
Apr 20, 2009 | 8.184 | 8.239 | 7.873 | 7.962 | 2,408,245 | -0.36(-4.33%) |
Apr 17, 2009 | 8.067 | 8.434 | 8.062 | 8.323 | 2,581,256 | +0.26(+3.16%) |
Apr 16, 2009 | 8.034 | 8.156 | 7.812 | 8.067 | 4,357,224 | +0.08(+0.97%) |
Apr 15, 2009 | 7.585 | 8.006 | 7.479 | 7.990 | 4,183,768 | +0.43(+5.65%) |
Apr 14, 2009 | 7.751 | 7.823 | 7.513 | 7.562 | 2,251,932 | -0.31(-3.95%) |
Apr 13, 2009 | 7.840 | 7.934 | 7.718 | 7.873 | 1,460,877 | -0.02(-0.28%) |
Apr 09, 2009 | 7.629 | 7.912 | 7.501 | 7.895 | 2,877,368 | +0.53(+7.15%) |
Apr 08, 2009 | 7.352 | 7.451 | 7.191 | 7.368 | 2,306,505 | +0.07(+0.91%) |
Apr 07, 2009 | 7.407 | 7.474 | 7.224 | 7.302 | 2,734,676 | -0.24(-3.24%) |
Apr 06, 2009 | 7.862 | 7.929 | 7.471 | 7.546 | 4,559,835 | -0.39(-4.90%) |
Apr 03, 2009 | 7.790 | 7.951 | 7.679 | 7.934 | 2,033,362 | +0.17(+2.14%) |
Apr 02, 2009 | 7.568 | 7.951 | 7.474 | 7.768 | 3,271,168 | +0.39(+5.34%) |
Apr 01, 2009 | 7.141 | 7.379 | 6.980 | 7.374 | 3,933,114 | +0.17(+2.31%) |
Mar 31, 2009 | 7.157 | 7.352 | 6.958 | 7.207 | 2,725,956 | +0.10(+1.41%) |
Mar 30, 2009 | 7.501 | 7.524 | 7.013 | 7.107 | 3,580,001 | -0.68(-8.76%) |
Mar 26, 2009 | 7.490 | 7.890 | 7.424 | 7.790 | 5,015,296 | +0.29(+3.92%) |
Mar 25, 2009 | 7.268 | 7.762 | 7.207 | 7.496 | 4,324,699 | +0.23(+3.13%) |
Mar 24, 2009 | 7.152 | 7.429 | 7.152 | 7.268 | 3,259,972 | -0.07(-0.98%) |
Mar 23, 2009 | 7.063 | 7.352 | 7.052 | 7.340 | 4,485,927 | +0.72(+10.80%) |
Mar 20, 2009 | 6.886 | 6.947 | 6.564 | 6.625 | 3,354,831 | -0.24(-3.48%) |
Mar 19, 2009 | 6.874 | 7.030 | 6.780 | 6.863 | 3,558,460 | -0.01(-0.16%) |
Mar 18, 2009 | 6.569 | 7.033 | 6.453 | 6.874 | 6,263,715 | +0.25(+3.77%) |
Mar 17, 2009 | 6.614 | 6.736 | 6.503 | 6.625 | 4,440,319 | +0.01(+0.08%) |
Mar 16, 2009 | 6.786 | 6.836 | 6.608 | 6.619 | 3,273,939 | -0.03(-0.42%) |
Mar 13, 2009 | 6.680 | 6.708 | 6.475 | 6.647 | 0 | +0.07(+1.10%) |
Mar 12, 2009 | 6.164 | 6.603 | 6.014 | 6.575 | 3,158,833 | +0.39(+6.28%) |
Mar 11, 2009 | 6.142 | 6.247 | 6.037 | 6.186 | 3,166,159 | +0.01(+0.09%) |
Mar 10, 2009 | 5.743 | 6.203 | 5.720 | 6.181 | 3,952,388 | +0.52(+9.11%) |
Mar 09, 2009 | 5.665 | 5.804 | 5.604 | 5.665 | 3,644,254 | -0.06(-0.97%) |
Mar 06, 2009 | 5.920 | 5.992 | 5.565 | 5.720 | 0 | -0.16(-2.74%) |
Mar 05, 2009 | 6.048 | 6.075 | 5.831 | 5.881 | 4,312,553 | -0.22(-3.55%) |
Mar 04, 2009 | 6.064 | 6.203 | 5.937 | 6.098 | 3,045,753 | +0.12(+1.95%) |