Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.566 | 7.596 | 7.397 | 7.520 | 6,001,677 | -0.03(-0.46%) |
May 28, 2009 | 7.596 | 7.660 | 7.473 | 7.555 | 2,501,771 | +0.01(+0.08%) |
May 27, 2009 | 7.633 | 7.677 | 7.546 | 7.549 | 2,924,180 | -0.10(-1.37%) |
May 26, 2009 | 7.438 | 7.709 | 7.424 | 7.654 | 3,558,510 | +0.21(+2.82%) |
May 22, 2009 | 7.462 | 7.529 | 7.403 | 7.444 | 3,328,706 | +0.01(+0.12%) |
May 21, 2009 | 7.421 | 7.488 | 7.380 | 7.435 | 2,171,566 | -0.02(-0.27%) |
May 20, 2009 | 7.563 | 7.584 | 7.453 | 7.456 | 2,632,317 | -0.08(-1.04%) |
May 19, 2009 | 7.514 | 7.598 | 7.494 | 7.534 | 4,767,240 | +0.00(+0.00%) |
May 18, 2009 | 7.563 | 7.642 | 7.459 | 7.534 | 2,492,789 | +0.04(+0.58%) |
May 15, 2009 | 7.563 | 7.596 | 7.427 | 7.491 | 2,295,762 | -0.08(-1.11%) |
May 14, 2009 | 7.630 | 7.683 | 7.488 | 7.575 | 1,978,735 | -0.01(-0.19%) |
May 13, 2009 | 7.715 | 7.738 | 7.578 | 7.590 | 2,695,468 | -0.14(-1.77%) |
May 12, 2009 | 7.732 | 7.782 | 7.651 | 7.727 | 2,051,263 | +0.05(+0.61%) |
May 11, 2009 | 7.575 | 7.788 | 7.569 | 7.680 | 1,913,647 | +0.02(+0.23%) |
May 08, 2009 | 7.668 | 7.791 | 7.604 | 7.663 | 2,760,411 | +0.05(+0.65%) |
May 07, 2009 | 7.546 | 7.657 | 7.517 | 7.613 | 2,639,699 | +0.09(+1.20%) |
May 06, 2009 | 7.383 | 7.531 | 7.383 | 7.523 | 3,568,220 | +0.19(+2.58%) |
May 05, 2009 | 7.444 | 7.531 | 7.313 | 7.333 | 2,320,999 | -0.17(-2.21%) |
May 04, 2009 | 7.555 | 7.555 | 7.418 | 7.499 | 2,786,987 | +0.05(+0.66%) |
May 01, 2009 | 7.473 | 7.482 | 7.380 | 7.450 | 2,929,783 | -0.04(-0.51%) |
Apr 30, 2009 | 7.412 | 7.526 | 7.357 | 7.488 | 3,940,065 | +0.14(+1.90%) |
Apr 29, 2009 | 7.252 | 7.368 | 7.188 | 7.348 | 1,978,831 | +0.12(+1.61%) |
Apr 28, 2009 | 7.063 | 7.316 | 7.063 | 7.231 | 1,840,000 | +0.11(+1.60%) |
Apr 27, 2009 | 6.996 | 7.225 | 6.996 | 7.118 | 1,640,621 | +0.05(+0.66%) |
Apr 24, 2009 | 7.080 | 7.106 | 6.943 | 7.071 | 2,041,281 | +0.01(+0.12%) |
Apr 23, 2009 | 7.031 | 7.103 | 6.946 | 7.063 | 2,296,724 | +0.03(+0.41%) |
Apr 22, 2009 | 7.083 | 7.153 | 6.994 | 7.033 | 1,218,735 | -0.08(-1.15%) |
Apr 21, 2009 | 7.019 | 7.167 | 7.004 | 7.115 | 1,725,129 | +0.08(+1.20%) |
Apr 20, 2009 | 7.089 | 7.164 | 7.013 | 7.031 | 1,866,411 | -0.14(-1.91%) |
Apr 17, 2009 | 7.071 | 7.197 | 7.033 | 7.167 | 2,007,206 | +0.11(+1.57%) |
Apr 16, 2009 | 7.031 | 7.121 | 6.961 | 7.057 | 2,494,145 | +0.04(+0.62%) |
Apr 15, 2009 | 6.888 | 7.039 | 6.888 | 7.013 | 1,414,684 | +0.10(+1.39%) |
Apr 14, 2009 | 7.004 | 7.013 | 6.908 | 6.917 | 1,509,482 | -0.15(-2.06%) |
Apr 13, 2009 | 7.118 | 7.156 | 6.990 | 7.063 | 2,426,013 | -0.12(-1.70%) |
Apr 09, 2009 | 7.162 | 7.226 | 7.083 | 7.185 | 3,073,709 | +0.14(+1.94%) |
Apr 08, 2009 | 7.010 | 7.057 | 6.943 | 7.048 | 2,002,636 | +0.08(+1.17%) |
Apr 07, 2009 | 6.931 | 7.045 | 6.876 | 6.966 | 3,417,976 | -0.08(-1.12%) |
Apr 06, 2009 | 7.045 | 7.150 | 7.001 | 7.045 | 3,252,061 | -0.03(-0.45%) |
Apr 03, 2009 | 7.071 | 7.141 | 6.990 | 7.077 | 1,213,337 | +0.01(+0.08%) |
Apr 02, 2009 | 7.004 | 7.150 | 6.949 | 7.071 | 2,293,496 | +0.19(+2.71%) |
Apr 01, 2009 | 6.844 | 6.920 | 6.754 | 6.885 | 1,773,326 | -0.05(-0.76%) |
Mar 31, 2009 | 6.940 | 7.048 | 6.902 | 6.937 | 2,315,190 | +0.08(+1.10%) |
Mar 30, 2009 | 6.824 | 6.879 | 6.742 | 6.862 | 1,668,966 | -0.22(-3.05%) |
Mar 26, 2009 | 6.987 | 7.080 | 6.844 | 7.077 | 2,882,705 | +0.17(+2.49%) |
Mar 25, 2009 | 6.917 | 7.063 | 6.792 | 6.905 | 2,449,601 | +0.01(+0.13%) |
Mar 24, 2009 | 6.990 | 7.063 | 6.897 | 6.897 | 2,527,235 | -0.22(-3.15%) |
Mar 23, 2009 | 6.984 | 7.135 | 6.969 | 7.121 | 2,292,878 | +0.23(+3.38%) |
Mar 20, 2009 | 7.004 | 7.164 | 6.888 | 6.888 | 3,528,411 | -0.10(-1.42%) |
Mar 19, 2009 | 6.955 | 7.036 | 6.899 | 6.987 | 2,187,889 | +0.05(+0.76%) |
Mar 18, 2009 | 6.637 | 7.007 | 6.527 | 6.934 | 3,835,193 | +0.30(+4.48%) |
Mar 17, 2009 | 6.658 | 6.672 | 6.506 | 6.637 | 2,850,580 | -0.03(-0.52%) |
Mar 16, 2009 | 6.661 | 6.812 | 6.605 | 6.672 | 1,788,324 | +0.08(+1.24%) |
Mar 13, 2009 | 6.495 | 6.634 | 6.433 | 6.591 | 0 | +0.14(+2.21%) |
Mar 12, 2009 | 6.116 | 6.460 | 6.037 | 6.448 | 3,305,158 | +0.33(+5.33%) |
Mar 11, 2009 | 6.244 | 6.291 | 6.119 | 6.122 | 3,059,031 | -0.07(-1.13%) |
Mar 10, 2009 | 6.136 | 6.195 | 5.988 | 6.192 | 2,670,622 | +0.20(+3.25%) |
Mar 09, 2009 | 5.857 | 6.107 | 5.848 | 5.997 | 3,268,185 | +0.04(+0.73%) |
Mar 06, 2009 | 5.810 | 6.029 | 5.769 | 5.953 | 0 | +0.17(+3.02%) |
Mar 05, 2009 | 6.069 | 6.099 | 5.737 | 5.778 | 2,057,240 | -0.40(-6.55%) |
Mar 04, 2009 | 5.871 | 6.273 | 5.801 | 6.183 | 4,107,453 | +0.18(+3.01%) |