Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.838 | 8.142 | 7.812 | 8.049 | 5,276,686 | +0.26(+3.36%) |
May 28, 2009 | 7.710 | 7.888 | 7.517 | 7.787 | 3,184,931 | +0.12(+1.54%) |
May 27, 2009 | 7.652 | 8.041 | 7.584 | 7.669 | 5,106,260 | +0.05(+0.67%) |
May 26, 2009 | 7.297 | 7.644 | 7.264 | 7.618 | 4,486,941 | +0.29(+3.92%) |
May 22, 2009 | 7.492 | 7.542 | 7.297 | 7.331 | 1,776,427 | -0.14(-1.92%) |
May 21, 2009 | 7.584 | 7.644 | 7.280 | 7.475 | 3,333,952 | -0.10(-1.34%) |
May 20, 2009 | 7.728 | 7.867 | 7.559 | 7.576 | 2,418,149 | -0.08(-0.99%) |
May 19, 2009 | 7.703 | 7.821 | 7.542 | 7.652 | 3,332,396 | +0.03(+0.33%) |
May 18, 2009 | 7.525 | 7.703 | 7.399 | 7.627 | 3,069,343 | +0.23(+3.08%) |
May 15, 2009 | 7.306 | 7.508 | 7.306 | 7.399 | 4,115,666 | +0.14(+1.86%) |
May 14, 2009 | 6.951 | 7.390 | 6.926 | 7.264 | 3,778,212 | +0.33(+4.75%) |
May 13, 2009 | 7.044 | 7.314 | 6.934 | 6.934 | 5,512,830 | -0.22(-3.07%) |
May 12, 2009 | 7.618 | 7.635 | 7.052 | 7.154 | 6,293,353 | -0.46(-5.99%) |
May 11, 2009 | 7.669 | 7.897 | 7.432 | 7.610 | 3,163,635 | -0.03(-0.44%) |
May 08, 2009 | 7.863 | 7.956 | 7.356 | 7.644 | 4,271,794 | -0.12(-1.52%) |
May 07, 2009 | 8.235 | 8.252 | 7.576 | 7.762 | 7,563,418 | -0.49(-5.94%) |
May 06, 2009 | 8.319 | 8.395 | 8.201 | 8.252 | 4,597,267 | -0.04(-0.51%) |
May 05, 2009 | 8.235 | 8.361 | 8.041 | 8.294 | 4,444,392 | +0.08(+1.03%) |
May 04, 2009 | 8.066 | 8.328 | 7.931 | 8.209 | 6,778,406 | +0.42(+5.42%) |
May 01, 2009 | 7.779 | 8.024 | 7.517 | 7.787 | 6,751,502 | +0.32(+4.30%) |
Apr 30, 2009 | 7.255 | 7.745 | 7.145 | 7.466 | 8,149,660 | +0.28(+3.88%) |
Apr 29, 2009 | 7.002 | 7.323 | 6.774 | 7.188 | 7,320,356 | +0.41(+6.11%) |
Apr 28, 2009 | 7.103 | 7.103 | 6.689 | 6.774 | 7,870,196 | -0.36(-5.09%) |
Apr 27, 2009 | 7.069 | 7.390 | 6.951 | 7.137 | 6,614,210 | -0.03(-0.35%) |
Apr 24, 2009 | 7.534 | 7.559 | 6.630 | 7.162 | 15,932,096 | -0.65(-8.32%) |
Apr 23, 2009 | 7.432 | 7.872 | 7.138 | 7.812 | 10,897,108 | +0.39(+5.23%) |
Apr 22, 2009 | 7.331 | 7.753 | 7.297 | 7.424 | 4,454,164 | -0.03(-0.45%) |
Apr 21, 2009 | 7.373 | 7.492 | 7.238 | 7.458 | 3,248,389 | +0.04(+0.57%) |
Apr 20, 2009 | 7.441 | 7.576 | 7.280 | 7.416 | 4,504,625 | -0.19(-2.55%) |
Apr 17, 2009 | 7.593 | 7.732 | 7.348 | 7.610 | 3,875,145 | +0.03(+0.45%) |
Apr 16, 2009 | 7.660 | 7.855 | 7.323 | 7.576 | 7,711,448 | +0.09(+1.24%) |
Apr 15, 2009 | 7.517 | 7.551 | 7.306 | 7.483 | 3,899,259 | -0.08(-1.01%) |
Apr 14, 2009 | 7.601 | 7.703 | 7.416 | 7.559 | 3,889,581 | +0.03(+0.34%) |
Apr 13, 2009 | 7.686 | 7.686 | 7.238 | 7.534 | 4,314,223 | -0.25(-3.25%) |
Apr 09, 2009 | 7.584 | 7.812 | 7.525 | 7.787 | 5,841,503 | +0.35(+4.77%) |
Apr 08, 2009 | 7.162 | 7.432 | 7.103 | 7.432 | 4,479,015 | +0.34(+4.76%) |
Apr 07, 2009 | 7.069 | 7.196 | 7.010 | 7.095 | 2,923,759 | -0.14(-1.87%) |
Apr 06, 2009 | 7.432 | 7.449 | 7.052 | 7.230 | 2,623,838 | -0.24(-3.17%) |
Apr 03, 2009 | 7.221 | 7.470 | 7.061 | 7.466 | 4,112,312 | +0.03(+0.34%) |
Apr 02, 2009 | 7.390 | 7.593 | 7.171 | 7.441 | 5,556,088 | +0.30(+4.26%) |
Apr 01, 2009 | 6.807 | 7.255 | 6.579 | 7.137 | 4,918,687 | +0.33(+4.84%) |
Mar 31, 2009 | 6.833 | 6.934 | 6.748 | 6.807 | 2,652,009 | +0.08(+1.13%) |
Mar 30, 2009 | 6.681 | 6.799 | 6.503 | 6.731 | 4,224,185 | -0.03(-0.38%) |
Mar 26, 2009 | 6.562 | 6.833 | 6.512 | 6.757 | 5,966,332 | +0.34(+5.26%) |
Mar 25, 2009 | 6.579 | 6.757 | 6.258 | 6.419 | 5,107,175 | -0.14(-2.06%) |
Mar 24, 2009 | 6.985 | 6.985 | 6.478 | 6.554 | 5,643,010 | -0.63(-8.81%) |
Mar 23, 2009 | 6.959 | 7.188 | 6.664 | 7.188 | 6,603,068 | +0.69(+10.66%) |
Mar 20, 2009 | 6.647 | 6.807 | 6.351 | 6.495 | 7,690,861 | -0.40(-5.76%) |
Mar 19, 2009 | 6.858 | 6.959 | 6.715 | 6.892 | 2,912,734 | +0.08(+1.12%) |
Mar 18, 2009 | 6.427 | 6.834 | 6.351 | 6.816 | 4,860,824 | +0.30(+4.67%) |
Mar 17, 2009 | 6.132 | 6.529 | 6.106 | 6.512 | 3,512,196 | +0.36(+5.91%) |
Mar 16, 2009 | 6.588 | 6.664 | 6.098 | 6.149 | 4,022,515 | -0.37(-5.70%) |
Mar 13, 2009 | 6.605 | 6.774 | 6.351 | 6.520 | 4,669,874 | +0.01(+0.13%) |
Mar 12, 2009 | 6.444 | 6.596 | 6.334 | 6.512 | 5,033,318 | +0.01(+0.13%) |
Mar 11, 2009 | 6.419 | 6.681 | 6.394 | 6.503 | 5,889,299 | +0.12(+1.85%) |
Mar 10, 2009 | 5.954 | 6.410 | 5.794 | 6.385 | 5,176,291 | +0.52(+8.78%) |
Mar 09, 2009 | 5.828 | 6.157 | 5.811 | 5.870 | 3,924,969 | +0.01(+0.14%) |
Mar 06, 2009 | 5.895 | 5.965 | 5.600 | 5.861 | 4,176,247 | +0.02(+0.29%) |
Mar 05, 2009 | 5.625 | 6.064 | 5.600 | 5.845 | 5,987,018 | +0.14(+2.52%) |
Mar 04, 2009 | 5.971 | 5.980 | 5.591 | 5.701 | 5,939,914 | +0.46(+8.70%) |