Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.648 | 7.648 | 7.478 | 7.560 | 4,160 | +0.00(+0.00%) |
May 28, 2009 | 7.957 | 8.033 | 7.422 | 7.560 | 29,156 | -0.49(-6.10%) |
May 27, 2009 | 8.115 | 8.190 | 8.052 | 8.052 | 8,094 | -0.11(-1.31%) |
May 26, 2009 | 8.008 | 8.159 | 7.831 | 8.159 | 45,865 | +0.25(+3.11%) |
May 22, 2009 | 7.434 | 8.008 | 7.434 | 7.913 | 29,364 | +0.49(+6.62%) |
May 21, 2009 | 7.143 | 7.526 | 7.143 | 7.422 | 9,523 | +0.27(+3.79%) |
May 20, 2009 | 7.176 | 7.182 | 7.088 | 7.151 | 11,186 | +0.00(+0.00%) |
May 19, 2009 | 7.037 | 7.195 | 7.037 | 7.151 | 2,380 | +0.00(+0.00%) |
May 18, 2009 | 7.119 | 7.170 | 7.044 | 7.151 | 8,134 | +0.07(+0.98%) |
May 15, 2009 | 7.012 | 7.081 | 6.955 | 7.081 | 634 | +0.16(+2.37%) |
May 14, 2009 | 6.943 | 6.962 | 6.886 | 6.918 | 70,035 | -0.04(-0.63%) |
May 13, 2009 | 7.018 | 7.018 | 6.962 | 6.962 | 10,653 | -0.16(-2.21%) |
May 12, 2009 | 7.069 | 7.119 | 7.025 | 7.119 | 2,698 | +0.04(+0.62%) |
May 11, 2009 | 7.063 | 7.107 | 7.063 | 7.075 | 22,261 | -0.08(-1.06%) |
May 08, 2009 | 7.151 | 7.151 | 6.993 | 7.151 | 3,855 | +0.01(+0.18%) |
May 07, 2009 | 7.000 | 7.163 | 6.962 | 7.138 | 8,660 | -0.07(-0.96%) |
May 06, 2009 | 7.056 | 7.214 | 7.056 | 7.207 | 5,874 | +0.19(+2.69%) |
May 05, 2009 | 6.973 | 7.056 | 6.943 | 7.018 | 7,150 | -0.09(-1.33%) |
May 04, 2009 | 6.848 | 7.113 | 6.810 | 7.113 | 2,544 | +0.23(+3.29%) |
May 01, 2009 | 7.075 | 7.075 | 6.836 | 6.886 | 46,052 | -0.23(-3.27%) |
Apr 30, 2009 | 7.119 | 7.163 | 6.968 | 7.119 | 4,449 | +0.03(+0.44%) |
Apr 29, 2009 | 6.634 | 7.088 | 6.634 | 7.088 | 13,745 | +0.13(+1.81%) |
Apr 28, 2009 | 6.937 | 7.025 | 6.937 | 6.962 | 1,944 | -0.15(-2.13%) |
Apr 27, 2009 | 7.220 | 7.220 | 7.012 | 7.113 | 4,677 | +0.02(+0.27%) |
Apr 24, 2009 | 7.119 | 7.245 | 7.012 | 7.094 | 3,574 | +0.13(+1.81%) |
Apr 23, 2009 | 6.955 | 7.018 | 6.798 | 6.968 | 3,809 | -0.20(-2.81%) |
Apr 22, 2009 | 7.163 | 7.214 | 7.113 | 7.170 | 6,983 | -0.04(-0.61%) |
Apr 21, 2009 | 7.151 | 7.214 | 7.151 | 7.214 | 5,369 | -0.02(-0.26%) |
Apr 17, 2009 | 7.157 | 7.233 | 7.031 | 7.233 | 1,601 | +0.00(+0.00%) |
Apr 16, 2009 | 7.119 | 7.233 | 6.779 | 7.233 | 952 | +0.32(+4.65%) |
Apr 15, 2009 | 7.069 | 7.157 | 6.855 | 6.911 | 3,809 | -0.02(-0.27%) |
Apr 14, 2009 | 7.264 | 7.264 | 6.703 | 6.930 | 3,330 | -0.22(-3.08%) |
Apr 13, 2009 | 7.296 | 7.352 | 7.151 | 7.151 | 2,380 | -0.09(-1.30%) |
Apr 09, 2009 | 7.157 | 7.245 | 6.722 | 7.245 | 3,628 | +0.28(+3.98%) |
Apr 08, 2009 | 6.818 | 6.983 | 6.818 | 6.968 | 960 | -0.15(-2.12%) |
Apr 06, 2009 | 7.226 | 7.119 | 7.119 | 7.119 | 1,745 | -0.09(-1.31%) |
Apr 03, 2009 | 7.000 | 7.214 | 6.867 | 7.214 | 5,074 | +0.09(+1.33%) |
Apr 02, 2009 | 7.119 | 7.119 | 7.119 | 7.119 | 158 | +0.54(+8.13%) |
Mar 31, 2009 | 6.615 | 6.584 | 6.584 | 6.584 | 1,904 | -0.19(-2.79%) |
Mar 30, 2009 | 6.993 | 6.993 | 6.691 | 6.773 | 2,103 | -0.47(-6.44%) |
Mar 26, 2009 | 6.848 | 7.239 | 6.489 | 7.239 | 15,637 | +0.42(+6.19%) |
Mar 25, 2009 | 6.911 | 7.296 | 6.622 | 6.817 | 6,264 | -0.11(-1.55%) |
Mar 24, 2009 | 7.119 | 7.119 | 6.615 | 6.924 | 5,268 | -0.04(-0.63%) |
Mar 23, 2009 | 6.577 | 7.170 | 6.552 | 6.968 | 4,852 | +0.35(+5.33%) |
Mar 20, 2009 | 6.559 | 6.615 | 6.464 | 6.615 | 4,288 | +0.03(+0.48%) |
Mar 19, 2009 | 6.458 | 6.584 | 6.395 | 6.584 | 6,968 | +0.19(+2.96%) |
Mar 18, 2009 | 6.458 | 6.571 | 6.048 | 6.395 | 8,487 | +0.01(+0.10%) |
Mar 17, 2009 | 6.124 | 6.388 | 5.891 | 6.388 | 9,048 | +0.47(+7.87%) |
Mar 16, 2009 | 6.180 | 6.180 | 5.695 | 5.922 | 21,496 | +0.03(+0.53%) |
Mar 13, 2009 | 5.891 | 5.891 | 5.828 | 5.891 | 1,349 | -0.09(-1.58%) |
Mar 12, 2009 | 5.828 | 5.985 | 5.828 | 5.985 | 12,177 | -0.13(-2.06%) |
Mar 11, 2009 | 5.739 | 6.117 | 5.702 | 6.111 | 3,604 | +0.32(+5.43%) |
Mar 10, 2009 | 5.607 | 5.821 | 5.387 | 5.796 | 34,875 | +0.12(+2.11%) |
Mar 09, 2009 | 6.048 | 6.048 | 5.670 | 5.676 | 23,107 | -0.37(-6.05%) |
Mar 06, 2009 | 6.338 | 6.458 | 5.922 | 6.042 | 30,083 | -0.42(-6.44%) |
Mar 05, 2009 | 6.489 | 6.489 | 6.458 | 6.458 | 8,866 | -0.16(-2.38%) |