Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.204 | 8.490 | 8.069 | 8.484 | 2,613,989 | +0.35(+4.25%) |
May 28, 2009 | 8.193 | 8.302 | 7.980 | 8.138 | 2,299,864 | -0.00(-0.04%) |
May 27, 2009 | 8.095 | 8.539 | 8.043 | 8.141 | 1,938,015 | -0.03(-0.42%) |
May 26, 2009 | 7.524 | 8.190 | 7.497 | 8.176 | 2,826,306 | +0.56(+7.30%) |
May 22, 2009 | 7.703 | 7.792 | 7.519 | 7.620 | 2,604,647 | -0.06(-0.75%) |
May 21, 2009 | 7.997 | 8.037 | 7.562 | 7.677 | 4,070,971 | -0.36(-4.51%) |
May 20, 2009 | 8.628 | 8.729 | 8.023 | 8.040 | 3,375,093 | -0.49(-5.77%) |
May 19, 2009 | 8.441 | 8.593 | 8.420 | 8.533 | 3,247,549 | +0.16(+1.96%) |
May 18, 2009 | 8.533 | 8.743 | 8.285 | 8.369 | 3,532,105 | -0.13(-1.49%) |
May 15, 2009 | 7.850 | 8.760 | 7.813 | 8.495 | 8,625,649 | +0.64(+8.18%) |
May 14, 2009 | 7.493 | 8.092 | 7.493 | 7.853 | 3,306,826 | +0.37(+4.93%) |
May 13, 2009 | 7.645 | 7.666 | 7.398 | 7.484 | 2,044,502 | -0.32(-4.13%) |
May 12, 2009 | 7.951 | 8.095 | 7.556 | 7.807 | 1,916,510 | -0.16(-1.95%) |
May 11, 2009 | 8.147 | 8.147 | 7.824 | 7.962 | 1,561,865 | -0.39(-4.62%) |
May 08, 2009 | 8.461 | 8.553 | 8.176 | 8.348 | 1,452,653 | -0.02(-0.21%) |
May 07, 2009 | 8.536 | 8.780 | 8.216 | 8.366 | 3,882,141 | -0.13(-1.56%) |
May 06, 2009 | 8.328 | 8.521 | 8.124 | 8.498 | 1,583,765 | +0.25(+3.00%) |
May 05, 2009 | 8.354 | 8.438 | 8.037 | 8.250 | 1,723,844 | -0.18(-2.09%) |
May 04, 2009 | 8.193 | 8.443 | 8.129 | 8.426 | 3,420,602 | +0.30(+3.65%) |
May 01, 2009 | 8.109 | 8.268 | 7.864 | 8.129 | 1,183,843 | +0.02(+0.25%) |
Apr 30, 2009 | 8.190 | 8.498 | 8.092 | 8.109 | 2,280,091 | -0.03(-0.32%) |
Apr 29, 2009 | 7.896 | 8.268 | 7.769 | 8.135 | 1,433,398 | +0.35(+4.55%) |
Apr 28, 2009 | 7.735 | 7.945 | 7.622 | 7.781 | 1,129,281 | -0.04(-0.55%) |
Apr 27, 2009 | 7.983 | 8.115 | 7.732 | 7.824 | 2,829,586 | -0.32(-3.93%) |
Apr 24, 2009 | 8.046 | 8.236 | 7.784 | 8.144 | 2,892,904 | +0.25(+3.18%) |
Apr 23, 2009 | 8.043 | 8.199 | 7.726 | 7.893 | 4,745,962 | -0.14(-1.69%) |
Apr 22, 2009 | 7.605 | 8.345 | 7.545 | 8.029 | 3,621,190 | +0.23(+2.92%) |
Apr 21, 2009 | 7.504 | 7.830 | 7.406 | 7.801 | 2,052,267 | +0.21(+2.73%) |
Apr 20, 2009 | 7.988 | 8.063 | 7.579 | 7.594 | 2,896,996 | -0.74(-8.88%) |
Apr 17, 2009 | 8.265 | 8.366 | 8.066 | 8.334 | 1,843,460 | +0.07(+0.84%) |
Apr 16, 2009 | 7.985 | 8.334 | 7.856 | 8.265 | 2,791,134 | +0.34(+4.33%) |
Apr 15, 2009 | 7.729 | 8.023 | 7.729 | 7.922 | 1,678,443 | +0.11(+1.36%) |
Apr 14, 2009 | 7.723 | 8.055 | 7.651 | 7.815 | 1,966,411 | -0.05(-0.66%) |
Apr 13, 2009 | 7.893 | 7.934 | 7.697 | 7.867 | 1,513,943 | -0.11(-1.41%) |
Apr 09, 2009 | 7.671 | 8.043 | 7.671 | 7.980 | 3,557,668 | +0.53(+7.16%) |
Apr 08, 2009 | 7.190 | 7.481 | 7.009 | 7.447 | 3,217,314 | +0.47(+6.69%) |
Apr 07, 2009 | 7.136 | 7.222 | 6.922 | 6.980 | 2,352,576 | -0.25(-3.47%) |
Apr 06, 2009 | 7.383 | 7.484 | 7.087 | 7.231 | 2,317,832 | -0.26(-3.42%) |
Apr 03, 2009 | 7.447 | 7.579 | 7.329 | 7.487 | 1,870,241 | +0.06(+0.78%) |
Apr 02, 2009 | 7.199 | 7.637 | 7.014 | 7.429 | 3,871,442 | +0.40(+5.74%) |
Apr 01, 2009 | 6.657 | 7.052 | 6.510 | 7.026 | 3,094,869 | +0.26(+3.83%) |
Mar 31, 2009 | 6.790 | 6.937 | 6.534 | 6.767 | 1,707,248 | +0.09(+1.38%) |
Mar 30, 2009 | 6.894 | 6.899 | 6.505 | 6.675 | 1,804,664 | -0.80(-10.64%) |
Mar 26, 2009 | 7.038 | 7.490 | 6.957 | 7.470 | 4,449,933 | +0.57(+8.27%) |
Mar 25, 2009 | 6.827 | 7.182 | 6.637 | 6.899 | 1,547,421 | +0.12(+1.70%) |
Mar 24, 2009 | 6.914 | 6.986 | 6.683 | 6.784 | 1,795,028 | -0.30(-4.19%) |
Mar 23, 2009 | 6.729 | 7.104 | 6.588 | 7.081 | 2,353,739 | +0.71(+11.22%) |
Mar 20, 2009 | 6.871 | 6.894 | 6.352 | 6.366 | 2,304,290 | -0.43(-6.28%) |
Mar 19, 2009 | 6.983 | 7.064 | 6.727 | 6.793 | 2,098,888 | -0.17(-2.44%) |
Mar 18, 2009 | 6.833 | 6.966 | 6.620 | 6.963 | 2,129,394 | +0.05(+0.71%) |
Mar 17, 2009 | 6.617 | 6.914 | 6.479 | 6.914 | 1,793,205 | +0.31(+4.71%) |
Mar 16, 2009 | 6.268 | 6.914 | 6.268 | 6.603 | 3,079,165 | +0.12(+1.91%) |
Mar 13, 2009 | 6.634 | 6.770 | 6.389 | 6.479 | 2,252,164 | -0.13(-1.96%) |
Mar 12, 2009 | 5.995 | 6.669 | 5.953 | 6.608 | 4,359,724 | +0.38(+6.06%) |
Mar 11, 2009 | 5.813 | 6.436 | 5.761 | 6.231 | 5,541,985 | +0.43(+7.50%) |
Mar 10, 2009 | 5.655 | 5.986 | 5.384 | 5.796 | 3,050,988 | +0.31(+5.67%) |
Mar 09, 2009 | 5.419 | 5.851 | 5.419 | 5.485 | 2,417,754 | -0.03(-0.47%) |
Mar 06, 2009 | 5.854 | 5.897 | 5.404 | 5.511 | 2,560,492 | -0.28(-4.87%) |
Mar 05, 2009 | 5.785 | 5.937 | 5.652 | 5.793 | 3,758,176 | -0.13(-2.24%) |
Mar 04, 2009 | 5.891 | 6.099 | 5.828 | 5.926 | 3,429,576 | +0.10(+1.73%) |