Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.619 | 7.752 | 7.585 | 7.752 | 1,086,944 | +0.20(+2.61%) |
May 28, 2009 | 7.525 | 7.613 | 7.492 | 7.554 | 786,952 | +0.08(+1.04%) |
May 27, 2009 | 7.607 | 7.607 | 7.408 | 7.477 | 941,561 | -0.04(-0.56%) |
May 26, 2009 | 7.426 | 7.616 | 7.426 | 7.519 | 1,041,068 | +0.11(+1.53%) |
May 22, 2009 | 7.375 | 7.481 | 7.319 | 7.406 | 943,121 | +0.04(+0.54%) |
May 21, 2009 | 7.521 | 7.534 | 7.326 | 7.366 | 719,456 | -0.10(-1.37%) |
May 20, 2009 | 7.430 | 7.581 | 7.366 | 7.468 | 1,166,875 | +0.13(+1.78%) |
May 19, 2009 | 7.408 | 7.408 | 7.290 | 7.337 | 889,075 | +0.01(+0.09%) |
May 18, 2009 | 7.308 | 7.408 | 7.297 | 7.330 | 700,164 | +0.14(+1.91%) |
May 15, 2009 | 7.317 | 7.317 | 7.091 | 7.193 | 662,538 | +0.08(+1.12%) |
May 14, 2009 | 7.102 | 7.128 | 6.944 | 7.113 | 956,557 | +0.10(+1.49%) |
May 13, 2009 | 7.106 | 7.219 | 6.989 | 7.009 | 1,114,033 | -0.13(-1.86%) |
May 12, 2009 | 7.286 | 7.397 | 6.991 | 7.142 | 1,177,078 | -0.10(-1.35%) |
May 11, 2009 | 7.286 | 7.319 | 7.051 | 7.239 | 1,321,799 | -0.06(-0.79%) |
May 08, 2009 | 7.166 | 7.395 | 7.075 | 7.297 | 1,359,817 | +0.22(+3.13%) |
May 07, 2009 | 7.228 | 7.290 | 6.964 | 7.075 | 1,703,206 | -0.09(-1.24%) |
May 06, 2009 | 7.153 | 7.202 | 6.940 | 7.164 | 2,819,178 | -0.15(-2.09%) |
May 05, 2009 | 7.523 | 7.523 | 7.288 | 7.317 | 1,263,858 | -0.05(-0.72%) |
May 04, 2009 | 7.354 | 7.392 | 7.332 | 7.370 | 1,998,396 | +0.07(+0.94%) |
May 01, 2009 | 7.344 | 7.432 | 7.179 | 7.301 | 1,575,807 | -0.11(-1.44%) |
Apr 30, 2009 | 7.840 | 7.840 | 7.392 | 7.408 | 1,980,600 | -0.32(-4.16%) |
Apr 29, 2009 | 7.541 | 7.909 | 7.406 | 7.729 | 2,737,056 | +0.33(+4.50%) |
Apr 28, 2009 | 7.321 | 7.652 | 7.137 | 7.397 | 1,405,594 | +0.24(+3.31%) |
Apr 27, 2009 | 6.986 | 7.228 | 6.931 | 7.159 | 2,235,285 | +0.18(+2.64%) |
Apr 24, 2009 | 6.964 | 7.068 | 6.876 | 6.975 | 1,176,875 | +0.04(+0.64%) |
Apr 23, 2009 | 6.958 | 7.022 | 6.873 | 6.931 | 1,147,433 | +0.02(+0.32%) |
Apr 22, 2009 | 7.011 | 7.057 | 6.900 | 6.909 | 912,768 | -0.08(-1.21%) |
Apr 21, 2009 | 6.909 | 7.071 | 6.876 | 6.993 | 1,413,358 | +0.02(+0.29%) |
Apr 20, 2009 | 7.297 | 7.352 | 6.954 | 6.973 | 1,581,754 | -0.23(-3.17%) |
Apr 17, 2009 | 7.093 | 7.230 | 7.013 | 7.202 | 1,737,603 | +0.16(+2.33%) |
Apr 16, 2009 | 7.219 | 7.219 | 6.853 | 7.037 | 2,059,557 | +0.13(+1.83%) |
Apr 15, 2009 | 7.060 | 7.097 | 6.789 | 6.911 | 1,711,294 | -0.01(-0.13%) |
Apr 14, 2009 | 6.842 | 6.940 | 6.723 | 6.920 | 2,790,660 | +0.09(+1.30%) |
Apr 13, 2009 | 6.820 | 6.876 | 6.720 | 6.831 | 1,820,748 | -0.02(-0.29%) |
Apr 09, 2009 | 6.765 | 6.876 | 6.718 | 6.851 | 1,917,365 | +0.16(+2.45%) |
Apr 08, 2009 | 6.607 | 6.731 | 6.543 | 6.687 | 1,426,992 | +0.06(+0.90%) |
Apr 07, 2009 | 6.527 | 6.691 | 6.439 | 6.627 | 1,156,514 | +0.06(+0.91%) |
Apr 06, 2009 | 6.601 | 6.647 | 6.479 | 6.567 | 1,676,180 | -0.09(-1.30%) |
Apr 03, 2009 | 6.742 | 6.742 | 6.481 | 6.654 | 1,115,742 | +0.04(+0.60%) |
Apr 02, 2009 | 6.807 | 6.847 | 6.563 | 6.614 | 2,160,688 | -0.04(-0.67%) |
Apr 01, 2009 | 6.521 | 6.718 | 6.416 | 6.658 | 1,032,330 | +0.14(+2.21%) |
Mar 31, 2009 | 6.434 | 6.714 | 6.377 | 6.514 | 1,484,312 | +0.13(+1.98%) |
Mar 30, 2009 | 6.432 | 6.445 | 6.326 | 6.388 | 1,641,788 | -0.30(-4.45%) |
Mar 26, 2009 | 6.935 | 6.935 | 6.607 | 6.685 | 1,927,506 | -0.01(-0.13%) |
Mar 25, 2009 | 7.013 | 7.013 | 6.609 | 6.694 | 2,431,919 | -0.12(-1.79%) |
Mar 24, 2009 | 6.831 | 6.929 | 6.678 | 6.816 | 2,898,008 | +0.04(+0.59%) |
Mar 23, 2009 | 6.654 | 6.776 | 6.645 | 6.776 | 1,780,499 | +0.26(+3.95%) |
Mar 20, 2009 | 6.975 | 6.975 | 6.505 | 6.518 | 3,320,367 | -0.39(-5.59%) |
Mar 19, 2009 | 7.157 | 7.157 | 6.810 | 6.904 | 1,786,865 | +0.14(+2.03%) |
Mar 18, 2009 | 6.725 | 6.833 | 6.503 | 6.767 | 1,500,263 | +0.10(+1.46%) |
Mar 17, 2009 | 6.793 | 6.920 | 6.556 | 6.669 | 2,053,425 | -0.03(-0.50%) |
Mar 16, 2009 | 6.605 | 6.889 | 6.592 | 6.703 | 1,383,064 | +0.17(+2.65%) |
Mar 13, 2009 | 6.765 | 6.876 | 6.432 | 6.530 | 0 | -0.19(-2.84%) |
Mar 12, 2009 | 6.075 | 6.813 | 6.062 | 6.720 | 2,992,786 | +0.59(+9.70%) |
Mar 11, 2009 | 6.128 | 6.190 | 5.984 | 6.126 | 3,308,987 | +0.14(+2.41%) |
Mar 10, 2009 | 5.815 | 6.095 | 5.727 | 5.982 | 2,941,846 | +0.26(+4.53%) |
Mar 09, 2009 | 5.736 | 5.955 | 5.651 | 5.722 | 2,696,351 | -0.12(-2.09%) |
Mar 06, 2009 | 5.964 | 6.104 | 5.624 | 5.844 | 0 | -0.06(-1.09%) |
Mar 05, 2009 | 6.044 | 6.255 | 5.889 | 5.909 | 3,141,822 | -0.19(-3.13%) |
Mar 04, 2009 | 6.266 | 6.266 | 5.897 | 6.099 | 12,743,070 | -0.48(-7.25%) |