Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.742 | 9.066 | 8.606 | 8.801 | 11,779,645 | +0.32(+3.82%) |
May 28, 2009 | 8.386 | 8.593 | 8.321 | 8.477 | 12,954,265 | +0.23(+2.83%) |
May 27, 2009 | 8.489 | 8.561 | 8.191 | 8.243 | 7,297,077 | -0.19(-2.30%) |
May 26, 2009 | 8.224 | 8.548 | 8.120 | 8.438 | 8,465,850 | -0.02(-0.23%) |
May 22, 2009 | 8.619 | 8.755 | 8.412 | 8.457 | 7,935,438 | -0.11(-1.29%) |
May 21, 2009 | 8.308 | 8.606 | 8.075 | 8.567 | 10,105,123 | +0.17(+2.08%) |
May 20, 2009 | 8.172 | 8.580 | 8.165 | 8.392 | 12,608,961 | +0.32(+4.02%) |
May 19, 2009 | 7.718 | 8.217 | 7.686 | 8.068 | 7,499,616 | +0.22(+2.81%) |
May 18, 2009 | 8.003 | 8.049 | 7.615 | 7.848 | 6,640,195 | -0.11(-1.38%) |
May 15, 2009 | 8.042 | 8.165 | 7.796 | 7.958 | 6,432,484 | -0.08(-0.97%) |
May 14, 2009 | 7.861 | 8.152 | 7.647 | 8.036 | 6,568,808 | +0.10(+1.22%) |
May 13, 2009 | 8.178 | 8.373 | 7.848 | 7.939 | 8,439,226 | -0.25(-3.01%) |
May 12, 2009 | 8.016 | 8.295 | 7.974 | 8.185 | 10,115,669 | +0.23(+2.93%) |
May 11, 2009 | 7.790 | 7.971 | 7.712 | 7.952 | 7,510,827 | +0.19(+2.42%) |
May 08, 2009 | 7.692 | 7.816 | 7.543 | 7.764 | 7,480,936 | +0.27(+3.54%) |
May 07, 2009 | 7.816 | 7.932 | 7.453 | 7.498 | 11,617,444 | -0.44(-5.55%) |
May 06, 2009 | 7.647 | 7.971 | 7.517 | 7.939 | 13,663,389 | +0.72(+9.96%) |
May 05, 2009 | 7.401 | 7.472 | 7.167 | 7.219 | 6,467,675 | -0.10(-1.33%) |
May 04, 2009 | 7.291 | 7.329 | 7.206 | 7.317 | 8,066,788 | +0.56(+8.35%) |
May 01, 2009 | 6.798 | 6.889 | 6.694 | 6.753 | 4,649,184 | +0.01(+0.19%) |
Apr 30, 2009 | 6.941 | 6.973 | 6.707 | 6.740 | 10,846,895 | -0.43(-5.97%) |
Apr 29, 2009 | 7.096 | 7.323 | 7.096 | 7.167 | 4,879,588 | +0.08(+1.19%) |
Apr 28, 2009 | 7.232 | 7.291 | 6.985 | 7.083 | 6,842,555 | -0.25(-3.45%) |
Apr 27, 2009 | 7.342 | 7.491 | 7.245 | 7.336 | 4,416,326 | -0.11(-1.48%) |
Apr 24, 2009 | 7.291 | 7.472 | 7.226 | 7.446 | 8,218,318 | +0.50(+7.18%) |
Apr 23, 2009 | 6.818 | 7.109 | 6.772 | 6.947 | 8,198,572 | +0.10(+1.42%) |
Apr 22, 2009 | 6.818 | 6.967 | 6.753 | 6.850 | 7,731,017 | +0.05(+0.67%) |
Apr 21, 2009 | 7.096 | 7.148 | 6.701 | 6.805 | 6,774,123 | -0.08(-1.13%) |
Apr 20, 2009 | 6.792 | 7.103 | 6.746 | 6.882 | 9,090,402 | +0.34(+5.25%) |
Apr 17, 2009 | 6.889 | 6.908 | 6.481 | 6.539 | 11,760,352 | -0.29(-4.27%) |
Apr 16, 2009 | 7.129 | 7.135 | 6.733 | 6.830 | 9,151,526 | -0.21(-2.95%) |
Apr 15, 2009 | 6.980 | 7.103 | 6.941 | 7.038 | 4,891,392 | +0.08(+1.12%) |
Apr 14, 2009 | 7.142 | 7.200 | 6.915 | 6.960 | 5,248,326 | -0.21(-2.89%) |
Apr 13, 2009 | 7.310 | 7.342 | 7.077 | 7.167 | 7,513,912 | +0.19(+2.79%) |
Apr 09, 2009 | 7.005 | 10.06 | 6.889 | 6.973 | 5,947,461 | -0.07(-1.01%) |
Apr 08, 2009 | 7.232 | 7.297 | 6.928 | 7.044 | 5,749,338 | -0.05(-0.73%) |
Apr 07, 2009 | 7.044 | 7.219 | 7.025 | 7.096 | 9,566,105 | +0.29(+4.29%) |
Apr 06, 2009 | 6.792 | 6.837 | 6.558 | 6.805 | 13,972,849 | -0.19(-2.69%) |
Apr 03, 2009 | 7.103 | 7.252 | 6.856 | 6.992 | 15,921,603 | -0.32(-4.43%) |
Apr 02, 2009 | 7.628 | 7.718 | 7.083 | 7.317 | 20,324,144 | -0.63(-7.91%) |
Apr 01, 2009 | 7.647 | 7.958 | 7.537 | 7.945 | 12,326,282 | +0.60(+8.11%) |
Mar 31, 2009 | 7.304 | 7.420 | 6.992 | 7.349 | 11,782,164 | +0.19(+2.72%) |
Mar 30, 2009 | 7.129 | 7.433 | 7.006 | 7.154 | 11,687,339 | -0.52(-6.84%) |
Mar 26, 2009 | 7.926 | 7.990 | 7.634 | 7.679 | 8,837,237 | -0.15(-1.90%) |
Mar 25, 2009 | 7.673 | 7.880 | 7.530 | 7.828 | 13,215,097 | +0.13(+1.68%) |
Mar 24, 2009 | 7.699 | 7.880 | 7.446 | 7.699 | 14,387,213 | -0.16(-2.06%) |
Mar 23, 2009 | 8.036 | 8.094 | 7.803 | 7.861 | 11,561,382 | -0.14(-1.70%) |
Mar 20, 2009 | 7.867 | 8.140 | 7.803 | 7.997 | 14,576,328 | -0.08(-1.04%) |
Mar 19, 2009 | 8.055 | 8.308 | 7.997 | 8.081 | 25,678,552 | +0.08(+1.05%) |
Mar 18, 2009 | 7.504 | 8.075 | 7.116 | 7.997 | 26,737,434 | +0.34(+4.49%) |
Mar 17, 2009 | 7.718 | 7.803 | 7.472 | 7.654 | 10,119,932 | -0.25(-3.12%) |
Mar 16, 2009 | 8.062 | 8.191 | 7.861 | 7.900 | 10,463,530 | -0.16(-2.01%) |
Mar 13, 2009 | 8.023 | 8.094 | 7.822 | 8.062 | 0 | +0.03(+0.32%) |
Mar 12, 2009 | 7.556 | 8.081 | 7.511 | 8.036 | 30,188,554 | +0.57(+7.64%) |
Mar 11, 2009 | 7.051 | 7.517 | 7.051 | 7.466 | 16,240,682 | +0.44(+6.27%) |
Mar 10, 2009 | 7.064 | 7.142 | 6.759 | 7.025 | 16,070,995 | -0.14(-1.90%) |
Mar 09, 2009 | 7.193 | 7.214 | 6.157 | 7.161 | 13,773,075 | -0.09(-1.25%) |
Mar 06, 2009 | 7.012 | 7.472 | 6.921 | 7.252 | 0 | +0.36(+5.27%) |
Mar 05, 2009 | 6.273 | 6.960 | 6.247 | 6.889 | 12,960,023 | +0.58(+9.25%) |
Mar 04, 2009 | 6.403 | 6.571 | 6.171 | 6.306 | 12,332,585 | +0.29(+4.74%) |