Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.821 | 7.821 | 7.532 | 7.656 | 59,512 | +0.05(+0.70%) |
May 28, 2009 | 7.620 | 7.620 | 7.526 | 7.603 | 40,766 | -0.04(-0.54%) |
May 27, 2009 | 7.750 | 7.756 | 7.626 | 7.644 | 35,602 | -0.09(-1.22%) |
May 26, 2009 | 7.449 | 7.791 | 7.449 | 7.738 | 121,766 | +0.27(+3.55%) |
May 22, 2009 | 7.461 | 7.520 | 7.437 | 7.473 | 51,583 | -0.01(-0.16%) |
May 21, 2009 | 7.555 | 7.579 | 7.449 | 7.485 | 135,531 | -0.07(-0.94%) |
May 20, 2009 | 7.650 | 7.656 | 7.555 | 7.555 | 126,415 | -0.08(-1.08%) |
May 19, 2009 | 7.549 | 7.656 | 7.455 | 7.638 | 59,451 | +0.08(+1.09%) |
May 18, 2009 | 7.496 | 7.603 | 7.384 | 7.555 | 107,837 | +0.03(+0.39%) |
May 15, 2009 | 7.579 | 7.579 | 7.526 | 7.526 | 39,516 | +0.06(+0.79%) |
May 14, 2009 | 7.455 | 7.555 | 7.437 | 7.467 | 34,425 | -0.02(-0.32%) |
May 13, 2009 | 7.538 | 7.573 | 7.461 | 7.490 | 53,215 | -0.09(-1.25%) |
May 12, 2009 | 7.667 | 7.667 | 7.561 | 7.585 | 55,743 | +0.00(+0.00%) |
May 11, 2009 | 7.585 | 7.608 | 7.473 | 7.585 | 51,629 | +0.02(+0.23%) |
May 08, 2009 | 7.549 | 7.567 | 7.496 | 7.567 | 27,143 | +0.06(+0.79%) |
May 07, 2009 | 7.485 | 7.555 | 7.431 | 7.508 | 32,951 | +0.05(+0.63%) |
May 06, 2009 | 7.461 | 7.461 | 7.416 | 7.461 | 19,581 | +0.04(+0.48%) |
May 05, 2009 | 7.378 | 7.467 | 7.366 | 7.425 | 52,764 | +0.01(+0.16%) |
May 04, 2009 | 7.425 | 7.425 | 7.384 | 7.414 | 45,695 | +0.00(+0.00%) |
May 01, 2009 | 7.437 | 7.502 | 7.347 | 7.414 | 97,319 | +0.02(+0.24%) |
Apr 30, 2009 | 7.302 | 7.431 | 7.302 | 7.396 | 73,453 | +0.05(+0.64%) |
Apr 29, 2009 | 7.272 | 7.355 | 7.255 | 7.349 | 30,327 | +0.04(+0.48%) |
Apr 28, 2009 | 7.237 | 7.313 | 7.219 | 7.313 | 71,315 | +0.05(+0.65%) |
Apr 27, 2009 | 7.325 | 7.331 | 7.260 | 7.266 | 50,455 | -0.01(-0.16%) |
Apr 24, 2009 | 7.260 | 7.349 | 7.260 | 7.278 | 29,841 | +0.01(+0.08%) |
Apr 23, 2009 | 7.018 | 7.278 | 7.018 | 7.272 | 52,822 | +0.13(+1.82%) |
Apr 22, 2009 | 7.136 | 7.178 | 7.107 | 7.142 | 50,130 | +0.02(+0.25%) |
Apr 21, 2009 | 7.018 | 7.124 | 7.018 | 7.124 | 49,464 | +0.04(+0.50%) |
Apr 20, 2009 | 7.054 | 7.142 | 7.054 | 7.089 | 77,828 | +0.00(+0.00%) |
Apr 17, 2009 | 7.071 | 7.119 | 7.018 | 7.089 | 100,298 | +0.02(+0.25%) |
Apr 16, 2009 | 6.971 | 7.071 | 6.971 | 7.071 | 43,221 | +0.05(+0.76%) |
Apr 15, 2009 | 6.959 | 7.030 | 6.900 | 7.018 | 73,940 | +0.06(+0.93%) |
Apr 14, 2009 | 7.060 | 7.083 | 6.936 | 6.953 | 67,124 | -0.09(-1.26%) |
Apr 13, 2009 | 7.201 | 7.213 | 7.037 | 7.042 | 25,781 | -0.16(-2.21%) |
Apr 09, 2009 | 7.178 | 7.207 | 7.127 | 7.201 | 19,176 | +0.02(+0.33%) |
Apr 08, 2009 | 7.307 | 7.307 | 7.142 | 7.178 | 40,002 | -0.01(-0.19%) |
Apr 07, 2009 | 7.124 | 7.319 | 7.101 | 7.191 | 23,896 | +0.13(+1.78%) |
Apr 06, 2009 | 7.189 | 7.189 | 7.048 | 7.065 | 36,580 | -0.02(-0.33%) |
Apr 03, 2009 | 7.189 | 7.189 | 7.089 | 7.089 | 13,353 | -0.09(-1.31%) |
Apr 02, 2009 | 7.154 | 7.183 | 7.006 | 7.183 | 65,952 | +0.21(+3.05%) |
Apr 01, 2009 | 7.101 | 7.366 | 6.930 | 6.971 | 77,340 | -0.07(-1.01%) |
Mar 31, 2009 | 7.042 | 7.042 | 6.877 | 7.042 | 63,809 | +0.18(+2.67%) |
Mar 30, 2009 | 7.030 | 7.030 | 6.859 | 6.859 | 55,953 | -0.12(-1.78%) |
Mar 26, 2009 | 6.930 | 7.124 | 6.930 | 6.983 | 60,102 | +0.05(+0.77%) |
Mar 25, 2009 | 6.906 | 6.936 | 6.882 | 6.930 | 20,924 | +0.03(+0.43%) |
Mar 24, 2009 | 6.900 | 6.900 | 6.818 | 6.900 | 61,847 | +0.04(+0.52%) |
Mar 23, 2009 | 6.877 | 6.882 | 6.853 | 6.865 | 27,650 | +0.03(+0.43%) |
Mar 20, 2009 | 6.871 | 6.900 | 6.794 | 6.835 | 30,154 | -0.01(-0.17%) |
Mar 19, 2009 | 7.006 | 7.048 | 6.823 | 6.847 | 84,496 | -0.15(-2.11%) |
Mar 18, 2009 | 7.065 | 7.065 | 6.853 | 6.995 | 46,103 | -0.07(-1.00%) |
Mar 17, 2009 | 6.776 | 7.089 | 6.776 | 7.065 | 79,727 | +0.24(+3.55%) |
Mar 16, 2009 | 6.847 | 6.894 | 6.823 | 6.823 | 40,499 | -0.07(-1.03%) |
Mar 13, 2009 | 6.930 | 6.936 | 6.755 | 6.894 | 0 | -0.04(-0.60%) |
Mar 12, 2009 | 6.823 | 7.018 | 6.776 | 6.936 | 34,715 | +0.08(+1.21%) |
Mar 11, 2009 | 6.888 | 6.930 | 6.771 | 6.853 | 18,883 | -0.05(-0.68%) |
Mar 10, 2009 | 6.877 | 6.906 | 6.806 | 6.900 | 59,595 | +0.02(+0.34%) |
Mar 09, 2009 | 6.794 | 6.877 | 6.788 | 6.877 | 41,703 | +0.06(+0.95%) |
Mar 06, 2009 | 6.871 | 6.877 | 6.788 | 6.812 | 0 | -0.02(-0.35%) |
Mar 05, 2009 | 6.788 | 6.835 | 6.788 | 6.835 | 22,346 | +0.00(+0.00%) |
Mar 04, 2009 | 6.882 | 6.882 | 6.794 | 6.835 | 33,232 | -0.04(-0.60%) |