Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.274 | 7.283 | 7.164 | 7.279 | 27,730,958 | +0.04(+0.53%) |
May 28, 2009 | 7.095 | 7.266 | 7.095 | 7.240 | 35,852,912 | +0.14(+2.04%) |
May 27, 2009 | 7.215 | 7.223 | 7.087 | 7.095 | 30,429,272 | -0.11(-1.54%) |
May 26, 2009 | 7.087 | 7.236 | 7.066 | 7.206 | 30,386,352 | +0.12(+1.68%) |
May 22, 2009 | 7.070 | 7.159 | 7.036 | 7.087 | 29,044,824 | +0.00(+0.00%) |
May 21, 2009 | 7.083 | 7.121 | 7.044 | 7.087 | 34,685,244 | -0.06(-0.78%) |
May 20, 2009 | 7.206 | 7.236 | 7.100 | 7.142 | 51,950,688 | -0.02(-0.24%) |
May 19, 2009 | 7.193 | 7.204 | 7.100 | 7.159 | 32,101,720 | -0.03(-0.41%) |
May 18, 2009 | 7.215 | 7.219 | 7.027 | 7.189 | 59,379,312 | -0.04(-0.59%) |
May 15, 2009 | 7.236 | 7.334 | 7.202 | 7.232 | 45,488,036 | -0.01(-0.12%) |
May 14, 2009 | 7.313 | 7.389 | 7.189 | 7.240 | 43,807,684 | -0.09(-1.22%) |
May 13, 2009 | 7.377 | 7.453 | 7.253 | 7.330 | 29,064,332 | -0.08(-1.04%) |
May 12, 2009 | 7.308 | 7.504 | 7.296 | 7.406 | 39,569,644 | +0.15(+2.05%) |
May 11, 2009 | 7.240 | 7.308 | 7.176 | 7.257 | 23,964,252 | -0.03(-0.35%) |
May 08, 2009 | 7.308 | 7.325 | 7.227 | 7.283 | 29,253,940 | +0.04(+0.53%) |
May 07, 2009 | 7.300 | 7.304 | 7.152 | 7.245 | 33,219,542 | -0.02(-0.29%) |
May 06, 2009 | 7.117 | 7.270 | 7.083 | 7.266 | 44,955,836 | +0.20(+2.77%) |
May 05, 2009 | 6.921 | 7.074 | 6.840 | 7.070 | 34,941,400 | +0.18(+2.66%) |
May 04, 2009 | 7.070 | 7.070 | 6.844 | 6.887 | 45,658,596 | -0.09(-1.22%) |
May 01, 2009 | 6.985 | 6.985 | 6.865 | 6.972 | 27,519,418 | +0.02(+0.25%) |
Apr 30, 2009 | 7.223 | 7.232 | 6.955 | 6.955 | 48,930,572 | -0.21(-2.91%) |
Apr 29, 2009 | 7.266 | 7.283 | 7.151 | 7.164 | 35,322,116 | -0.08(-1.06%) |
Apr 28, 2009 | 7.155 | 7.283 | 7.138 | 7.240 | 28,671,858 | +0.05(+0.71%) |
Apr 27, 2009 | 7.181 | 7.296 | 7.155 | 7.189 | 26,880,864 | -0.02(-0.24%) |
Apr 24, 2009 | 7.219 | 7.342 | 7.138 | 7.206 | 34,995,356 | +0.01(+0.12%) |
Apr 23, 2009 | 7.206 | 7.232 | 7.117 | 7.198 | 30,121,744 | +0.02(+0.30%) |
Apr 22, 2009 | 7.061 | 7.385 | 7.010 | 7.176 | 68,948,632 | +0.07(+1.02%) |
Apr 21, 2009 | 7.172 | 7.236 | 7.083 | 7.104 | 37,190,548 | -0.11(-1.48%) |
Apr 20, 2009 | 7.223 | 7.304 | 7.147 | 7.210 | 34,582,440 | -0.03(-0.35%) |
Apr 17, 2009 | 7.245 | 7.304 | 7.176 | 7.236 | 36,029,560 | +0.00(+0.06%) |
Apr 16, 2009 | 7.227 | 7.257 | 7.061 | 7.232 | 35,205,480 | +0.04(+0.53%) |
Apr 15, 2009 | 7.002 | 7.206 | 6.985 | 7.193 | 38,248,288 | +0.17(+2.49%) |
Apr 14, 2009 | 7.032 | 7.078 | 6.891 | 7.019 | 33,330,034 | -0.03(-0.48%) |
Apr 13, 2009 | 7.019 | 7.087 | 6.946 | 7.053 | 33,607,556 | +0.11(+1.53%) |
Apr 09, 2009 | 6.972 | 7.019 | 6.827 | 6.946 | 37,195,020 | -0.03(-0.49%) |
Apr 08, 2009 | 6.951 | 7.019 | 6.891 | 6.980 | 21,743,572 | +0.04(+0.61%) |
Apr 07, 2009 | 6.870 | 7.040 | 6.814 | 6.938 | 34,504,844 | +0.06(+0.80%) |
Apr 06, 2009 | 6.840 | 6.904 | 6.802 | 6.883 | 26,772,522 | +0.00(+0.00%) |
Apr 03, 2009 | 6.819 | 6.904 | 6.802 | 6.883 | 32,317,194 | +0.02(+0.31%) |
Apr 02, 2009 | 6.985 | 7.006 | 6.827 | 6.861 | 45,259,632 | -0.08(-1.17%) |
Apr 01, 2009 | 6.746 | 6.985 | 6.712 | 6.942 | 38,949,636 | +0.12(+1.75%) |
Mar 31, 2009 | 7.023 | 7.044 | 6.738 | 6.823 | 56,732,104 | -0.15(-2.20%) |
Mar 30, 2009 | 6.959 | 7.130 | 6.883 | 6.976 | 31,080,768 | -0.35(-4.82%) |
Mar 26, 2009 | 7.389 | 7.406 | 7.172 | 7.330 | 46,761,168 | -0.03(-0.35%) |
Mar 25, 2009 | 7.325 | 7.411 | 7.245 | 7.355 | 31,513,692 | +0.02(+0.29%) |
Mar 24, 2009 | 7.291 | 7.377 | 7.202 | 7.334 | 33,225,408 | +0.05(+0.64%) |
Mar 23, 2009 | 7.155 | 7.287 | 7.147 | 7.287 | 36,488,452 | +0.14(+1.97%) |
Mar 20, 2009 | 7.155 | 7.283 | 7.091 | 7.147 | 43,509,964 | +0.13(+1.88%) |
Mar 19, 2009 | 7.215 | 7.232 | 6.997 | 7.015 | 44,281,116 | -0.16(-2.26%) |
Mar 18, 2009 | 7.223 | 7.304 | 7.095 | 7.176 | 45,290,604 | -0.16(-2.15%) |
Mar 17, 2009 | 7.227 | 7.338 | 7.112 | 7.334 | 35,757,880 | +0.13(+1.83%) |
Mar 16, 2009 | 7.117 | 7.342 | 7.117 | 7.202 | 42,737,424 | +0.10(+1.38%) |
Mar 13, 2009 | 6.934 | 7.181 | 6.840 | 7.104 | 0 | +0.16(+2.33%) |
Mar 12, 2009 | 6.844 | 6.980 | 6.742 | 6.942 | 45,795,740 | -0.04(-0.55%) |
Mar 11, 2009 | 7.112 | 7.121 | 6.921 | 6.980 | 55,091,260 | -0.09(-1.26%) |
Mar 10, 2009 | 6.840 | 7.091 | 6.763 | 7.070 | 63,868,420 | +0.32(+4.67%) |
Mar 09, 2009 | 6.648 | 6.810 | 6.606 | 6.755 | 48,256,244 | +0.06(+0.89%) |
Mar 06, 2009 | 6.733 | 6.746 | 6.589 | 6.695 | 0 | +0.03(+0.45%) |
Mar 05, 2009 | 6.435 | 6.806 | 6.388 | 6.665 | 81,966,072 | +0.25(+3.85%) |
Mar 04, 2009 | 6.337 | 6.482 | 6.210 | 6.418 | 54,931,964 | +0.02(+0.33%) |