Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.007 | 8.190 | 7.990 | 8.140 | 3,478,665 | +0.21(+2.59%) |
May 28, 2009 | 8.051 | 8.090 | 7.696 | 7.934 | 2,876,487 | -0.08(-1.04%) |
May 27, 2009 | 8.356 | 8.428 | 7.995 | 8.018 | 2,621,418 | -0.33(-3.98%) |
May 26, 2009 | 7.812 | 8.373 | 7.796 | 8.350 | 3,030,798 | +0.46(+5.83%) |
May 22, 2009 | 7.968 | 8.040 | 7.774 | 7.890 | 2,100,563 | -0.04(-0.56%) |
May 21, 2009 | 8.162 | 8.162 | 7.818 | 7.934 | 2,681,331 | -0.29(-3.57%) |
May 20, 2009 | 8.384 | 8.511 | 8.206 | 8.228 | 3,147,039 | -0.04(-0.54%) |
May 19, 2009 | 8.456 | 8.489 | 8.256 | 8.273 | 2,612,588 | -0.19(-2.29%) |
May 18, 2009 | 8.262 | 8.467 | 8.223 | 8.467 | 1,917,568 | +0.32(+3.95%) |
May 15, 2009 | 8.095 | 8.317 | 8.051 | 8.145 | 2,285,988 | +0.03(+0.41%) |
May 14, 2009 | 8.056 | 8.300 | 7.984 | 8.112 | 2,917,927 | +0.04(+0.48%) |
May 13, 2009 | 8.062 | 8.228 | 7.984 | 8.073 | 3,581,630 | -0.12(-1.49%) |
May 12, 2009 | 8.422 | 8.533 | 8.095 | 8.195 | 3,101,623 | -0.18(-2.18%) |
May 11, 2009 | 8.567 | 8.650 | 8.367 | 8.378 | 3,175,251 | -0.33(-3.82%) |
May 08, 2009 | 8.489 | 8.711 | 8.339 | 8.711 | 3,900,082 | +0.41(+4.91%) |
May 07, 2009 | 8.439 | 8.594 | 8.275 | 8.303 | 4,762,694 | -0.11(-1.35%) |
May 06, 2009 | 8.433 | 8.472 | 8.178 | 8.417 | 4,755,563 | +0.12(+1.47%) |
May 05, 2009 | 8.278 | 8.500 | 8.253 | 8.295 | 2,148,612 | -0.07(-0.86%) |
May 04, 2009 | 8.079 | 8.367 | 8.018 | 8.367 | 4,607,251 | +0.32(+4.00%) |
May 01, 2009 | 8.001 | 8.095 | 7.957 | 8.045 | 5,182,347 | +0.08(+1.04%) |
Apr 30, 2009 | 8.023 | 8.095 | 7.918 | 7.962 | 10,398,092 | -0.05(-0.62%) |
Apr 29, 2009 | 7.968 | 8.162 | 7.901 | 8.012 | 7,743,263 | +0.13(+1.69%) |
Apr 28, 2009 | 7.846 | 7.946 | 7.768 | 7.879 | 4,339,792 | -0.04(-0.49%) |
Apr 27, 2009 | 8.079 | 8.184 | 7.846 | 7.918 | 3,426,040 | -0.35(-4.29%) |
Apr 24, 2009 | 8.062 | 8.373 | 8.062 | 8.273 | 5,183,076 | +0.23(+2.83%) |
Apr 23, 2009 | 8.317 | 8.450 | 7.779 | 8.045 | 5,656,775 | -0.34(-4.03%) |
Apr 22, 2009 | 8.090 | 8.511 | 8.068 | 8.384 | 4,154,876 | +0.21(+2.51%) |
Apr 21, 2009 | 7.940 | 8.223 | 7.790 | 8.178 | 2,714,516 | +0.22(+2.79%) |
Apr 20, 2009 | 8.178 | 8.234 | 7.868 | 7.957 | 2,409,838 | -0.36(-4.33%) |
Apr 17, 2009 | 8.062 | 8.428 | 8.056 | 8.317 | 2,582,964 | +0.26(+3.16%) |
Apr 16, 2009 | 8.029 | 8.151 | 7.807 | 8.062 | 4,360,107 | +0.08(+0.97%) |
Apr 15, 2009 | 7.580 | 8.001 | 7.474 | 7.984 | 4,186,535 | +0.43(+5.65%) |
Apr 14, 2009 | 7.746 | 7.818 | 7.508 | 7.557 | 2,253,422 | -0.31(-3.95%) |
Apr 13, 2009 | 7.835 | 7.929 | 7.713 | 7.868 | 1,461,843 | -0.02(-0.28%) |
Apr 09, 2009 | 7.624 | 7.907 | 7.496 | 7.890 | 2,879,272 | +0.53(+7.15%) |
Apr 08, 2009 | 7.347 | 7.447 | 7.186 | 7.363 | 2,308,031 | +0.07(+0.91%) |
Apr 07, 2009 | 7.402 | 7.469 | 7.219 | 7.297 | 2,736,485 | -0.24(-3.24%) |
Apr 06, 2009 | 7.857 | 7.923 | 7.466 | 7.541 | 4,562,851 | -0.39(-4.90%) |
Apr 03, 2009 | 7.785 | 7.946 | 7.674 | 7.929 | 2,034,707 | +0.17(+2.14%) |
Apr 02, 2009 | 7.563 | 7.946 | 7.469 | 7.763 | 3,273,332 | +0.39(+5.34%) |
Apr 01, 2009 | 7.136 | 7.374 | 6.975 | 7.369 | 3,935,716 | +0.17(+2.31%) |
Mar 31, 2009 | 7.153 | 7.347 | 6.953 | 7.203 | 2,727,759 | +0.10(+1.41%) |
Mar 30, 2009 | 7.496 | 7.519 | 7.009 | 7.103 | 3,582,370 | -0.68(-8.76%) |
Mar 26, 2009 | 7.485 | 7.885 | 7.419 | 7.785 | 5,018,614 | +0.29(+3.92%) |
Mar 25, 2009 | 7.264 | 7.757 | 7.203 | 7.491 | 4,327,560 | +0.23(+3.13%) |
Mar 24, 2009 | 7.147 | 7.424 | 7.147 | 7.264 | 3,262,129 | -0.07(-0.98%) |
Mar 23, 2009 | 7.058 | 7.347 | 7.047 | 7.336 | 4,488,894 | +0.72(+10.80%) |
Mar 20, 2009 | 6.881 | 6.942 | 6.559 | 6.620 | 3,357,050 | -0.24(-3.48%) |
Mar 19, 2009 | 6.870 | 7.025 | 6.776 | 6.859 | 3,560,814 | -0.01(-0.16%) |
Mar 18, 2009 | 6.565 | 7.028 | 6.448 | 6.870 | 6,267,859 | +0.25(+3.77%) |
Mar 17, 2009 | 6.609 | 6.731 | 6.498 | 6.620 | 4,443,256 | +0.01(+0.08%) |
Mar 16, 2009 | 6.781 | 6.831 | 6.604 | 6.615 | 3,276,104 | -0.03(-0.42%) |
Mar 13, 2009 | 6.676 | 6.704 | 6.471 | 6.643 | 0 | +0.07(+1.10%) |
Mar 12, 2009 | 6.160 | 6.598 | 6.010 | 6.570 | 3,160,922 | +0.39(+6.28%) |
Mar 11, 2009 | 6.138 | 6.243 | 6.033 | 6.182 | 3,168,254 | +0.01(+0.09%) |
Mar 10, 2009 | 5.739 | 6.199 | 5.717 | 6.177 | 3,955,003 | +0.52(+9.11%) |
Mar 09, 2009 | 5.661 | 5.800 | 5.600 | 5.661 | 3,646,665 | -0.06(-0.97%) |
Mar 06, 2009 | 5.916 | 5.988 | 5.561 | 5.717 | 0 | -0.16(-2.74%) |
Mar 05, 2009 | 6.044 | 6.071 | 5.827 | 5.877 | 4,315,406 | -0.22(-3.55%) |
Mar 04, 2009 | 6.060 | 6.199 | 5.933 | 6.094 | 3,047,768 | +0.12(+1.95%) |