Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.954 | 8.216 | 7.778 | 8.180 | 7,885,142 | +0.26(+3.32%) |
May 28, 2009 | 7.732 | 7.943 | 7.526 | 7.917 | 4,775,195 | +0.29(+3.85%) |
May 27, 2009 | 8.010 | 8.010 | 7.490 | 7.624 | 7,252,276 | -0.41(-5.07%) |
May 26, 2009 | 7.371 | 8.093 | 7.335 | 8.031 | 5,012,477 | +0.61(+8.26%) |
May 22, 2009 | 7.681 | 7.794 | 7.371 | 7.418 | 3,229,331 | -0.18(-2.37%) |
May 21, 2009 | 7.382 | 7.778 | 7.232 | 7.598 | 3,494,196 | +0.08(+1.03%) |
May 20, 2009 | 7.686 | 7.912 | 7.428 | 7.521 | 4,722,252 | +0.01(+0.14%) |
May 19, 2009 | 7.536 | 7.789 | 7.330 | 7.511 | 4,574,573 | -0.11(-1.42%) |
May 18, 2009 | 7.011 | 7.706 | 6.995 | 7.619 | 6,520,177 | +0.67(+9.72%) |
May 15, 2009 | 7.145 | 7.292 | 6.825 | 6.944 | 5,454,396 | -0.29(-3.99%) |
May 14, 2009 | 6.882 | 7.320 | 6.722 | 7.232 | 5,289,504 | +0.32(+4.70%) |
May 13, 2009 | 7.500 | 7.500 | 6.794 | 6.908 | 6,432,691 | -0.73(-9.51%) |
May 12, 2009 | 7.711 | 7.890 | 7.237 | 7.634 | 4,863,447 | -0.03(-0.34%) |
May 11, 2009 | 7.974 | 8.000 | 7.639 | 7.660 | 5,109,491 | -0.50(-6.18%) |
May 08, 2009 | 7.624 | 8.188 | 7.562 | 8.165 | 7,327,839 | +0.81(+10.99%) |
May 07, 2009 | 8.355 | 8.438 | 7.253 | 7.356 | 7,363,197 | -0.90(-10.86%) |
May 06, 2009 | 8.196 | 8.427 | 7.809 | 8.252 | 5,770,425 | +0.16(+2.04%) |
May 05, 2009 | 8.278 | 8.366 | 8.026 | 8.087 | 6,030,830 | -0.26(-3.09%) |
May 04, 2009 | 7.917 | 8.376 | 7.902 | 8.345 | 7,542,546 | +0.74(+9.68%) |
May 01, 2009 | 7.984 | 8.108 | 7.516 | 7.608 | 4,747,529 | -0.40(-4.96%) |
Apr 30, 2009 | 8.093 | 8.402 | 7.917 | 8.005 | 5,858,485 | -0.04(-0.45%) |
Apr 29, 2009 | 7.907 | 8.324 | 7.614 | 8.041 | 8,653,838 | +0.33(+4.34%) |
Apr 28, 2009 | 7.727 | 7.974 | 7.346 | 7.706 | 6,181,804 | +0.05(+0.67%) |
Apr 27, 2009 | 7.964 | 8.134 | 7.315 | 7.655 | 9,228,261 | -0.78(-9.28%) |
Apr 24, 2009 | 7.675 | 8.438 | 7.449 | 8.438 | 12,160,599 | +0.82(+10.75%) |
Apr 23, 2009 | 7.557 | 7.938 | 7.222 | 7.619 | 7,897,315 | +0.07(+0.96%) |
Apr 22, 2009 | 7.655 | 7.917 | 7.346 | 7.547 | 7,474,644 | -0.40(-4.99%) |
Apr 21, 2009 | 7.341 | 8.113 | 6.702 | 7.943 | 11,683,958 | +0.53(+7.08%) |
Apr 20, 2009 | 7.917 | 8.015 | 7.377 | 7.418 | 12,691,865 | -0.95(-11.38%) |
Apr 17, 2009 | 7.856 | 8.438 | 7.753 | 8.371 | 44,553,724 | +0.29(+3.64%) |
Apr 16, 2009 | 7.619 | 8.371 | 7.289 | 8.077 | 8,244,018 | +0.26(+3.29%) |
Apr 15, 2009 | 7.150 | 7.820 | 6.588 | 7.820 | 6,918,005 | +1.16(+17.49%) |
Apr 14, 2009 | 7.212 | 7.325 | 6.594 | 6.655 | 5,892,854 | -0.67(-9.21%) |
Apr 13, 2009 | 7.237 | 7.521 | 6.928 | 7.330 | 5,227,761 | -0.20(-2.67%) |
Apr 09, 2009 | 6.367 | 7.552 | 6.233 | 7.531 | 6,730,712 | +1.30(+20.83%) |
Apr 08, 2009 | 6.120 | 6.563 | 6.011 | 6.233 | 5,269,118 | +0.20(+3.24%) |
Apr 07, 2009 | 6.202 | 6.310 | 6.004 | 6.037 | 8,475,178 | -0.33(-5.18%) |
Apr 06, 2009 | 5.929 | 6.516 | 5.697 | 6.367 | 9,678,194 | +0.53(+9.09%) |
Apr 03, 2009 | 5.095 | 5.836 | 4.894 | 5.836 | 7,500,015 | +0.75(+14.68%) |
Apr 02, 2009 | 4.919 | 5.162 | 4.770 | 5.089 | 6,256,693 | +0.36(+7.63%) |
Apr 01, 2009 | 4.760 | 4.863 | 4.590 | 4.729 | 4,870,884 | -0.18(-3.57%) |
Mar 31, 2009 | 4.657 | 4.925 | 4.528 | 4.904 | 5,625,922 | +0.36(+7.81%) |
Mar 30, 2009 | 4.811 | 4.816 | 4.523 | 4.549 | 4,375,466 | -0.47(-9.34%) |
Mar 26, 2009 | 5.028 | 5.125 | 4.765 | 5.017 | 5,075,736 | +0.10(+1.99%) |
Mar 25, 2009 | 5.069 | 5.203 | 4.492 | 4.919 | 5,905,608 | +0.07(+1.49%) |
Mar 24, 2009 | 4.976 | 5.399 | 4.801 | 4.847 | 7,514,714 | -0.21(-4.08%) |
Mar 23, 2009 | 4.719 | 5.218 | 4.693 | 5.053 | 8,002,090 | +0.72(+16.65%) |
Mar 20, 2009 | 5.043 | 5.043 | 4.306 | 4.332 | 4,563,207 | -0.67(-13.48%) |
Mar 19, 2009 | 5.460 | 5.646 | 4.976 | 5.007 | 4,542,394 | -0.45(-8.22%) |
Mar 18, 2009 | 4.997 | 5.481 | 4.842 | 5.455 | 6,177,183 | +0.33(+6.43%) |
Mar 17, 2009 | 5.136 | 5.208 | 4.894 | 5.125 | 8,129,137 | +0.11(+2.16%) |
Mar 16, 2009 | 5.532 | 5.635 | 4.997 | 5.017 | 5,524,678 | -0.39(-7.15%) |
Mar 13, 2009 | 5.605 | 5.641 | 5.213 | 5.404 | 0 | -0.15(-2.78%) |
Mar 12, 2009 | 5.203 | 5.615 | 5.007 | 5.558 | 5,589,370 | +0.38(+7.36%) |
Mar 11, 2009 | 5.594 | 5.605 | 5.141 | 5.177 | 5,337,079 | -0.28(-5.10%) |
Mar 10, 2009 | 4.677 | 5.502 | 4.507 | 5.455 | 7,278,817 | +1.02(+23.00%) |
Mar 09, 2009 | 4.193 | 4.461 | 4.100 | 4.435 | 4,549,278 | +0.09(+2.14%) |
Mar 06, 2009 | 4.616 | 4.724 | 4.100 | 4.342 | 0 | -0.21(-4.64%) |
Mar 05, 2009 | 4.986 | 5.146 | 4.420 | 4.554 | 5,761,623 | -0.47(-9.33%) |
Mar 04, 2009 | 5.239 | 5.692 | 4.801 | 5.022 | 6,161,251 | -0.24(-4.51%) |