Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.550 | 7.550 | 7.550 | 0 | -0.13(-1.73%) | |
May 28, 2009 | 7.684 | 7.687 | 7.678 | 7.683 | 0 | -0.04(-0.56%) |
May 27, 2009 | 7.727 | 7.737 | 7.721 | 7.726 | 0 | +0.18(+2.36%) |
May 26, 2009 | 7.548 | 7.553 | 7.543 | 7.548 | 0 | +0.07(+0.91%) |
May 25, 2009 | 7.479 | 7.484 | 7.476 | 7.480 | 0 | +0.03(+0.34%) |
May 23, 2009 | 7.454 | 7.454 | 7.454 | 0 | +0.01(+0.08%) | |
May 22, 2009 | 7.502 | 7.574 | 7.436 | 7.448 | 0 | -0.06(-0.77%) |
May 21, 2009 | 7.502 | 7.514 | 7.498 | 7.506 | 0 | -0.10(-1.27%) |
May 20, 2009 | 7.604 | 7.608 | 7.598 | 7.602 | 0 | -0.07(-0.97%) |
May 19, 2009 | 7.674 | 7.696 | 7.670 | 7.677 | 0 | -0.03(-0.39%) |
May 18, 2009 | 7.707 | 7.712 | 7.702 | 7.707 | 0 | -0.21(-2.63%) |
May 15, 2009 | 7.915 | 7.915 | 7.915 | 0 | +0.05(+0.69%) | |
May 14, 2009 | 7.851 | 7.866 | 7.848 | 7.861 | 0 | -0.07(-0.91%) |
May 13, 2009 | 7.925 | 7.939 | 7.917 | 7.933 | 0 | +0.14(+1.78%) |
May 12, 2009 | 7.794 | 7.800 | 7.790 | 7.795 | 0 | -0.03(-0.44%) |
May 11, 2009 | 7.827 | 7.833 | 7.824 | 7.829 | 0 | +0.18(+2.40%) |
May 08, 2009 | 7.646 | 7.646 | 7.646 | 0 | -0.23(-2.93%) | |
May 07, 2009 | 7.873 | 7.883 | 7.865 | 7.877 | 0 | -0.04(-0.55%) |
May 06, 2009 | 7.917 | 7.924 | 7.909 | 7.921 | 0 | -0.04(-0.54%) |
May 05, 2009 | 7.968 | 7.971 | 7.959 | 7.964 | 0 | +0.08(+1.04%) |
May 04, 2009 | 7.886 | 7.889 | 7.882 | 7.882 | 0 | -0.16(-1.97%) |
May 01, 2009 | 8.040 | 8.040 | 8.040 | 0 | -0.03(-0.35%) | |
Apr 30, 2009 | 8.065 | 8.073 | 8.060 | 8.068 | 0 | +0.00(+0.00%) |
Apr 29, 2009 | 8.068 | 8.073 | 8.063 | 8.068 | 0 | -0.08(-1.04%) |
Apr 28, 2009 | 8.156 | 8.163 | 8.145 | 8.152 | 0 | -0.03(-0.41%) |
Apr 27, 2009 | 8.183 | 8.189 | 8.180 | 8.186 | 0 | +0.07(+0.87%) |
Apr 24, 2009 | 8.260 | 8.288 | 8.060 | 8.116 | 0 | -0.14(-1.68%) |
Apr 23, 2009 | 8.260 | 8.264 | 8.248 | 8.254 | 0 | -0.18(-2.11%) |
Apr 22, 2009 | 8.434 | 8.440 | 8.426 | 8.432 | 0 | -0.11(-1.28%) |
Apr 21, 2009 | 8.540 | 8.549 | 8.536 | 8.541 | 0 | -0.15(-1.74%) |
Apr 20, 2009 | 8.694 | 8.700 | 8.689 | 8.693 | 0 | +0.24(+2.89%) |
Apr 17, 2009 | 8.300 | 8.482 | 8.276 | 8.449 | 0 | +0.14(+1.72%) |
Apr 16, 2009 | 8.300 | 8.321 | 8.297 | 8.306 | 0 | +0.05(+0.65%) |
Apr 15, 2009 | 8.256 | 8.261 | 8.248 | 8.253 | 0 | +0.07(+0.87%) |
Apr 14, 2009 | 8.177 | 8.185 | 8.173 | 8.181 | 0 | +0.01(+0.16%) |
Apr 13, 2009 | 8.163 | 8.178 | 8.160 | 8.168 | 0 | -0.09(-1.06%) |
Apr 10, 2009 | 8.256 | 8.256 | 8.256 | 0 | -0.02(-0.19%) | |
Apr 09, 2009 | 8.276 | 8.281 | 8.268 | 8.272 | 0 | +0.00(+0.05%) |
Apr 08, 2009 | 8.269 | 8.277 | 8.263 | 8.268 | 0 | +0.09(+1.04%) |
Apr 07, 2009 | 8.187 | 8.193 | 8.178 | 8.182 | 0 | +0.14(+1.75%) |
Apr 06, 2009 | 8.037 | 8.047 | 8.031 | 8.042 | 0 | +0.09(+1.15%) |
Apr 03, 2009 | 8.010 | 8.105 | 7.937 | 7.950 | 0 | -0.05(-0.63%) |
Apr 02, 2009 | 8.010 | 8.014 | 7.997 | 8.000 | 0 | -0.17(-2.08%) |
Apr 01, 2009 | 8.178 | 8.182 | 8.167 | 8.170 | 0 | -0.08(-0.93%) |
Mar 31, 2009 | 8.258 | 8.261 | 8.244 | 8.247 | 0 | -0.09(-1.14%) |
Mar 30, 2009 | 8.341 | 8.345 | 8.338 | 8.342 | 0 | +0.33(+4.07%) |
Mar 26, 2009 | 8.056 | 8.108 | 7.977 | 8.015 | 0 | -0.03(-0.41%) |
Mar 25, 2009 | 8.085 | 8.090 | 8.047 | 8.049 | 0 | -0.07(-0.84%) |
Mar 24, 2009 | 8.134 | 8.139 | 8.116 | 8.117 | 0 | +0.14(+1.78%) |
Mar 23, 2009 | 7.969 | 7.980 | 7.967 | 7.975 | 0 | -0.19(-2.27%) |
Mar 20, 2009 | 8.160 | 8.160 | 8.160 | 0 | +0.20(+2.51%) | |
Mar 19, 2009 | 8.064 | 8.145 | 7.923 | 7.960 | 0 | -0.10(-1.21%) |
Mar 18, 2009 | 8.048 | 8.062 | 8.034 | 8.058 | 0 | -0.36(-4.32%) |
Mar 17, 2009 | 8.439 | 8.441 | 8.411 | 8.422 | 0 | -0.11(-1.25%) |
Mar 16, 2009 | 8.531 | 8.537 | 8.523 | 8.528 | 0 | -0.09(-1.01%) |
Mar 13, 2009 | 8.616 | 8.616 | 8.616 | 0 | -0.01(-0.12%) | |
Mar 12, 2009 | 8.604 | 8.643 | 8.601 | 8.626 | 0 | -0.12(-1.34%) |
Mar 11, 2009 | 8.753 | 8.753 | 8.736 | 8.743 | 0 | -0.12(-1.40%) |
Mar 10, 2009 | 8.868 | 8.901 | 8.862 | 8.867 | 0 | -0.37(-4.01%) |
Mar 09, 2009 | 9.204 | 9.248 | 9.204 | 9.237 | 0 | +0.04(+0.41%) |
Mar 06, 2009 | 9.200 | 9.200 | 9.200 | 0 | -0.12(-1.26%) | |
Mar 05, 2009 | 9.317 | 9.326 | 9.313 | 9.317 | 0 | +0.29(+3.23%) |
Mar 04, 2009 | 9.016 | 9.031 | 9.011 | 9.025 | 0 | -0.22(-2.36%) |