Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.277 | 7.286 | 7.166 | 7.281 | 27,720,356 | +0.04(+0.53%) |
May 28, 2009 | 7.098 | 7.269 | 7.098 | 7.243 | 35,839,204 | +0.14(+2.04%) |
May 27, 2009 | 7.217 | 7.226 | 7.090 | 7.098 | 30,417,638 | -0.11(-1.54%) |
May 26, 2009 | 7.090 | 7.239 | 7.068 | 7.209 | 30,374,736 | +0.12(+1.68%) |
May 22, 2009 | 7.073 | 7.162 | 7.039 | 7.090 | 29,033,720 | +0.00(+0.00%) |
May 21, 2009 | 7.085 | 7.124 | 7.047 | 7.090 | 34,671,980 | -0.06(-0.78%) |
May 20, 2009 | 7.209 | 7.239 | 7.102 | 7.145 | 51,930,828 | -0.02(-0.24%) |
May 19, 2009 | 7.196 | 7.207 | 7.102 | 7.162 | 32,089,446 | -0.03(-0.41%) |
May 18, 2009 | 7.217 | 7.222 | 7.030 | 7.192 | 59,356,608 | -0.04(-0.59%) |
May 15, 2009 | 7.239 | 7.337 | 7.205 | 7.235 | 45,470,644 | -0.01(-0.12%) |
May 14, 2009 | 7.315 | 7.392 | 7.192 | 7.243 | 43,790,936 | -0.09(-1.22%) |
May 13, 2009 | 7.379 | 7.456 | 7.256 | 7.332 | 29,053,220 | -0.08(-1.04%) |
May 12, 2009 | 7.311 | 7.507 | 7.298 | 7.409 | 39,554,516 | +0.15(+2.05%) |
May 11, 2009 | 7.243 | 7.311 | 7.179 | 7.260 | 23,955,090 | -0.03(-0.35%) |
May 08, 2009 | 7.311 | 7.328 | 7.230 | 7.286 | 29,242,756 | +0.04(+0.53%) |
May 07, 2009 | 7.303 | 7.307 | 7.154 | 7.247 | 33,206,840 | -0.02(-0.29%) |
May 06, 2009 | 7.119 | 7.273 | 7.085 | 7.269 | 44,938,648 | +0.20(+2.77%) |
May 05, 2009 | 6.923 | 7.077 | 6.843 | 7.073 | 34,928,040 | +0.18(+2.66%) |
May 04, 2009 | 7.073 | 7.073 | 6.847 | 6.889 | 45,641,140 | -0.09(-1.22%) |
May 01, 2009 | 6.987 | 6.987 | 6.868 | 6.975 | 27,508,898 | +0.02(+0.24%) |
Apr 30, 2009 | 7.226 | 7.235 | 6.958 | 6.958 | 48,911,864 | -0.21(-2.91%) |
Apr 29, 2009 | 7.269 | 7.286 | 7.154 | 7.166 | 35,308,612 | -0.08(-1.06%) |
Apr 28, 2009 | 7.158 | 7.286 | 7.141 | 7.243 | 28,660,894 | +0.05(+0.71%) |
Apr 27, 2009 | 7.183 | 7.298 | 7.158 | 7.192 | 26,870,586 | -0.02(-0.24%) |
Apr 24, 2009 | 7.222 | 7.345 | 7.141 | 7.209 | 34,981,976 | +0.01(+0.12%) |
Apr 23, 2009 | 7.209 | 7.235 | 7.119 | 7.200 | 30,110,228 | +0.02(+0.30%) |
Apr 22, 2009 | 7.064 | 7.388 | 7.013 | 7.179 | 68,922,264 | +0.07(+1.02%) |
Apr 21, 2009 | 7.175 | 7.239 | 7.085 | 7.107 | 37,176,328 | -0.11(-1.48%) |
Apr 20, 2009 | 7.226 | 7.307 | 7.149 | 7.213 | 34,569,220 | -0.03(-0.35%) |
Apr 17, 2009 | 7.247 | 7.307 | 7.179 | 7.239 | 36,015,784 | +0.00(+0.06%) |
Apr 16, 2009 | 7.230 | 7.260 | 7.064 | 7.235 | 35,192,016 | +0.04(+0.53%) |
Apr 15, 2009 | 7.004 | 7.209 | 6.987 | 7.196 | 38,233,664 | +0.17(+2.49%) |
Apr 14, 2009 | 7.034 | 7.081 | 6.894 | 7.021 | 33,317,290 | -0.03(-0.48%) |
Apr 13, 2009 | 7.021 | 7.090 | 6.949 | 7.056 | 33,594,704 | +0.11(+1.53%) |
Apr 09, 2009 | 6.975 | 7.021 | 6.830 | 6.949 | 37,180,796 | -0.03(-0.49%) |
Apr 08, 2009 | 6.953 | 7.021 | 6.894 | 6.983 | 21,735,258 | +0.04(+0.61%) |
Apr 07, 2009 | 6.872 | 7.043 | 6.817 | 6.941 | 34,491,652 | +0.06(+0.80%) |
Apr 06, 2009 | 6.843 | 6.906 | 6.804 | 6.885 | 26,762,286 | +0.00(+0.00%) |
Apr 03, 2009 | 6.821 | 6.906 | 6.804 | 6.885 | 32,304,838 | +0.02(+0.31%) |
Apr 02, 2009 | 6.987 | 7.009 | 6.830 | 6.864 | 45,242,328 | -0.08(-1.17%) |
Apr 01, 2009 | 6.749 | 6.987 | 6.715 | 6.945 | 38,934,744 | +0.12(+1.75%) |
Mar 31, 2009 | 7.026 | 7.047 | 6.740 | 6.825 | 56,710,412 | -0.15(-2.20%) |
Mar 30, 2009 | 6.962 | 7.132 | 6.885 | 6.979 | 31,068,884 | -0.35(-4.82%) |
Mar 26, 2009 | 7.392 | 7.409 | 7.175 | 7.332 | 46,743,288 | -0.03(-0.35%) |
Mar 25, 2009 | 7.328 | 7.413 | 7.247 | 7.358 | 31,501,642 | +0.02(+0.29%) |
Mar 24, 2009 | 7.294 | 7.379 | 7.205 | 7.337 | 33,212,704 | +0.05(+0.64%) |
Mar 23, 2009 | 7.158 | 7.290 | 7.149 | 7.290 | 36,474,500 | +0.14(+1.97%) |
Mar 20, 2009 | 7.158 | 7.286 | 7.094 | 7.149 | 43,493,328 | +0.13(+1.88%) |
Mar 19, 2009 | 7.217 | 7.235 | 7.000 | 7.017 | 44,264,188 | -0.16(-2.26%) |
Mar 18, 2009 | 7.226 | 7.307 | 7.098 | 7.179 | 45,273,288 | -0.16(-2.15%) |
Mar 17, 2009 | 7.230 | 7.341 | 7.115 | 7.337 | 35,744,208 | +0.13(+1.83%) |
Mar 16, 2009 | 7.119 | 7.345 | 7.119 | 7.205 | 42,721,084 | +0.10(+1.38%) |
Mar 13, 2009 | 6.936 | 7.183 | 6.843 | 7.107 | 0 | +0.16(+2.33%) |
Mar 12, 2009 | 6.847 | 6.983 | 6.745 | 6.945 | 45,778,228 | -0.04(-0.55%) |
Mar 11, 2009 | 7.115 | 7.124 | 6.923 | 6.983 | 55,070,196 | -0.09(-1.27%) |
Mar 10, 2009 | 6.843 | 7.094 | 6.766 | 7.073 | 63,844,000 | +0.32(+4.67%) |
Mar 09, 2009 | 6.651 | 6.813 | 6.608 | 6.757 | 48,237,792 | +0.06(+0.89%) |
Mar 06, 2009 | 6.736 | 6.749 | 6.591 | 6.698 | 0 | +0.03(+0.45%) |
Mar 05, 2009 | 6.438 | 6.808 | 6.391 | 6.668 | 81,934,728 | +0.25(+3.85%) |
Mar 04, 2009 | 6.340 | 6.485 | 6.212 | 6.421 | 54,910,960 | +0.02(+0.33%) |