Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.468 | 7.668 | 7.456 | 7.628 | 1,811,902 | +0.37(+5.05%) |
May 28, 2009 | 7.387 | 7.410 | 7.072 | 7.261 | 2,185,656 | -0.11(-1.55%) |
May 27, 2009 | 7.399 | 7.502 | 7.324 | 7.376 | 901,452 | -0.05(-0.62%) |
May 26, 2009 | 7.296 | 7.479 | 7.215 | 7.422 | 1,157,489 | +0.00(+0.00%) |
May 22, 2009 | 7.445 | 7.639 | 7.399 | 7.422 | 1,825,470 | -0.06(-0.84%) |
May 21, 2009 | 7.364 | 7.502 | 7.072 | 7.485 | 2,559,033 | -0.10(-1.36%) |
May 20, 2009 | 7.502 | 7.628 | 7.468 | 7.588 | 1,836,751 | +0.21(+2.79%) |
May 19, 2009 | 7.106 | 7.422 | 7.032 | 7.382 | 1,605,134 | +0.06(+0.78%) |
May 18, 2009 | 7.141 | 7.330 | 7.112 | 7.324 | 827,898 | +0.30(+4.33%) |
May 15, 2009 | 6.820 | 7.055 | 6.820 | 7.020 | 1,379,116 | +0.06(+0.91%) |
May 14, 2009 | 6.929 | 7.066 | 6.923 | 6.957 | 1,998,452 | -0.32(-4.41%) |
May 13, 2009 | 7.273 | 7.364 | 7.170 | 7.278 | 1,424,578 | -0.18(-2.38%) |
May 12, 2009 | 7.410 | 7.525 | 7.324 | 7.456 | 842,168 | +0.14(+1.96%) |
May 11, 2009 | 7.370 | 7.387 | 7.238 | 7.313 | 693,248 | -0.02(-0.23%) |
May 08, 2009 | 7.261 | 7.513 | 7.147 | 7.330 | 2,539,651 | +0.26(+3.65%) |
May 07, 2009 | 7.353 | 7.393 | 7.038 | 7.072 | 1,832,103 | -0.45(-5.95%) |
May 06, 2009 | 7.439 | 7.519 | 7.290 | 7.519 | 2,906,118 | +0.11(+1.55%) |
May 05, 2009 | 7.513 | 7.628 | 7.359 | 7.404 | 2,397,371 | -0.25(-3.29%) |
May 04, 2009 | 7.628 | 7.662 | 7.611 | 7.657 | 1,502,997 | +0.27(+3.65%) |
May 01, 2009 | 7.227 | 7.393 | 7.158 | 7.387 | 1,099,211 | +0.11(+1.50%) |
Apr 30, 2009 | 7.307 | 7.445 | 7.181 | 7.278 | 1,017,561 | +0.13(+1.84%) |
Apr 29, 2009 | 7.015 | 7.296 | 6.963 | 7.147 | 1,299,223 | +0.42(+6.31%) |
Apr 28, 2009 | 6.734 | 6.768 | 6.631 | 6.722 | 2,280,008 | -0.07(-1.10%) |
Apr 27, 2009 | 6.780 | 6.912 | 6.757 | 6.797 | 2,392,365 | -0.26(-3.73%) |
Apr 24, 2009 | 7.049 | 7.170 | 6.957 | 7.061 | 1,394,023 | +0.05(+0.74%) |
Apr 23, 2009 | 6.877 | 7.032 | 6.797 | 7.009 | 2,089,675 | +0.08(+1.16%) |
Apr 22, 2009 | 6.917 | 7.141 | 6.912 | 6.929 | 1,951,061 | -0.01(-0.08%) |
Apr 21, 2009 | 6.826 | 6.998 | 6.734 | 6.935 | 1,561,965 | +0.05(+0.75%) |
Apr 20, 2009 | 7.049 | 7.049 | 6.843 | 6.883 | 2,317,847 | -0.42(-5.73%) |
Apr 17, 2009 | 7.324 | 7.399 | 7.290 | 7.301 | 861,596 | -0.16(-2.15%) |
Apr 16, 2009 | 7.450 | 7.525 | 7.313 | 7.462 | 1,376,127 | +0.16(+2.20%) |
Apr 15, 2009 | 7.124 | 7.301 | 7.106 | 7.301 | 725,712 | +0.05(+0.71%) |
Apr 14, 2009 | 7.450 | 7.450 | 7.141 | 7.250 | 1,576,811 | -0.34(-4.46%) |
Apr 13, 2009 | 7.502 | 7.594 | 7.468 | 7.588 | 691,561 | +0.06(+0.84%) |
Apr 09, 2009 | 7.364 | 7.559 | 7.364 | 7.525 | 761,535 | +0.19(+2.66%) |
Apr 08, 2009 | 7.015 | 7.341 | 7.015 | 7.330 | 937,409 | +0.32(+4.49%) |
Apr 07, 2009 | 7.015 | 7.158 | 6.935 | 7.015 | 1,117,316 | -0.18(-2.55%) |
Apr 06, 2009 | 7.118 | 7.204 | 6.992 | 7.198 | 1,271,785 | -0.03(-0.40%) |
Apr 03, 2009 | 7.118 | 7.250 | 7.101 | 7.227 | 1,444,915 | +0.03(+0.40%) |
Apr 02, 2009 | 7.118 | 7.307 | 6.969 | 7.198 | 2,955,251 | -0.09(-1.26%) |
Apr 01, 2009 | 7.049 | 7.393 | 6.940 | 7.290 | 1,859,965 | +0.25(+3.50%) |
Mar 31, 2009 | 6.860 | 7.175 | 6.860 | 7.043 | 1,516,741 | +0.15(+2.25%) |
Mar 30, 2009 | 6.734 | 6.900 | 6.711 | 6.889 | 2,522,078 | +0.13(+1.86%) |
Mar 26, 2009 | 6.768 | 6.791 | 6.642 | 6.763 | 1,474,518 | -0.01(-0.08%) |
Mar 25, 2009 | 6.722 | 6.820 | 6.609 | 6.768 | 2,058,593 | +0.10(+1.46%) |
Mar 24, 2009 | 6.763 | 6.797 | 6.642 | 6.671 | 973,098 | -0.28(-4.04%) |
Mar 23, 2009 | 6.832 | 6.952 | 6.808 | 6.952 | 1,550,554 | +0.29(+4.39%) |
Mar 20, 2009 | 6.780 | 6.780 | 6.596 | 6.659 | 1,215,002 | +0.01(+0.17%) |
Mar 19, 2009 | 6.871 | 6.871 | 6.533 | 6.648 | 4,470,374 | -0.16(-2.36%) |
Mar 18, 2009 | 6.648 | 6.831 | 6.344 | 6.808 | 1,585,422 | +0.18(+2.68%) |
Mar 17, 2009 | 6.556 | 6.642 | 6.499 | 6.631 | 1,972,025 | -0.01(-0.09%) |
Mar 16, 2009 | 6.826 | 6.883 | 6.625 | 6.637 | 1,614,961 | -0.02(-0.34%) |
Mar 13, 2009 | 6.900 | 6.917 | 6.598 | 6.659 | 0 | -0.29(-4.20%) |
Mar 12, 2009 | 6.379 | 6.969 | 6.379 | 6.952 | 1,161,195 | +0.36(+5.39%) |
Mar 11, 2009 | 6.803 | 6.860 | 6.447 | 6.596 | 1,150,719 | -0.21(-3.03%) |
Mar 10, 2009 | 6.556 | 6.877 | 6.510 | 6.803 | 1,047,622 | +0.41(+6.46%) |
Mar 09, 2009 | 6.488 | 6.619 | 6.321 | 6.390 | 1,869,860 | -0.06(-0.89%) |
Mar 06, 2009 | 6.608 | 6.608 | 6.247 | 6.447 | 0 | +0.06(+0.99%) |
Mar 05, 2009 | 6.608 | 6.740 | 6.344 | 6.384 | 1,216,704 | -0.72(-10.09%) |
Mar 04, 2009 | 6.866 | 7.296 | 6.866 | 7.101 | 1,572,648 | +0.58(+8.97%) |