Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.980 | 8.050 | 7.980 | 8.050 | 973,237 | +0.13(+1.67%) |
May 28, 2009 | 7.870 | 8.000 | 7.850 | 7.918 | 647,689 | +0.04(+0.48%) |
May 27, 2009 | 7.950 | 7.990 | 7.840 | 7.880 | 313,551 | -0.01(-0.13%) |
May 26, 2009 | 7.890 | 7.920 | 7.800 | 7.890 | 690,635 | -0.03(-0.38%) |
May 22, 2009 | 7.880 | 7.950 | 7.830 | 7.920 | 465,966 | +0.12(+1.54%) |
May 21, 2009 | 7.820 | 7.830 | 7.700 | 7.800 | 327,020 | -0.03(-0.38%) |
May 20, 2009 | 7.750 | 7.940 | 7.750 | 7.830 | 1,718,578 | +0.09(+1.16%) |
May 19, 2009 | 7.770 | 7.840 | 7.720 | 7.740 | 1,143,084 | -0.02(-0.26%) |
May 18, 2009 | 7.770 | 7.770 | 7.570 | 7.760 | 412,681 | +0.01(+0.13%) |
May 15, 2009 | 7.860 | 7.870 | 7.620 | 7.750 | 318,440 | -0.14(-1.77%) |
May 14, 2009 | 7.710 | 7.910 | 7.690 | 7.890 | 371,767 | +0.06(+0.77%) |
May 13, 2009 | 7.950 | 7.952 | 7.750 | 7.830 | 370,807 | -0.16(-2.05%) |
May 12, 2009 | 8.000 | 8.140 | 7.840 | 7.994 | 644,325 | +0.09(+1.19%) |
May 11, 2009 | 7.840 | 7.900 | 7.750 | 7.900 | 482,746 | +0.04(+0.51%) |
May 08, 2009 | 7.770 | 7.890 | 7.680 | 7.860 | 421,696 | +0.16(+2.08%) |
May 07, 2009 | 7.760 | 7.760 | 7.640 | 7.700 | 357,647 | +0.08(+1.05%) |
May 06, 2009 | 7.710 | 7.710 | 7.560 | 7.620 | 497,523 | +0.07(+0.86%) |
May 05, 2009 | 7.610 | 7.610 | 7.470 | 7.555 | 217,215 | +0.02(+0.33%) |
May 04, 2009 | 7.530 | 7.570 | 7.500 | 7.530 | 516,132 | +0.01(+0.13%) |
May 01, 2009 | 7.330 | 7.560 | 7.240 | 7.520 | 383,254 | +0.24(+3.30%) |
Apr 30, 2009 | 7.200 | 7.320 | 7.180 | 7.280 | 458,782 | +0.12(+1.68%) |
Apr 29, 2009 | 7.120 | 7.209 | 7.090 | 7.160 | 156,580 | +0.11(+1.56%) |
Apr 28, 2009 | 7.130 | 7.130 | 7.030 | 7.050 | 104,407 | -0.06(-0.85%) |
Apr 27, 2009 | 7.120 | 7.159 | 7.020 | 7.110 | 374,675 | -0.16(-2.20%) |
Apr 24, 2009 | 7.250 | 7.280 | 7.210 | 7.270 | 323,229 | +0.06(+0.83%) |
Apr 23, 2009 | 7.090 | 7.240 | 7.090 | 7.210 | 113,713 | +0.10(+1.41%) |
Apr 22, 2009 | 7.100 | 7.140 | 7.060 | 7.110 | 191,155 | -0.01(-0.14%) |
Apr 21, 2009 | 6.960 | 7.140 | 6.900 | 7.120 | 188,372 | +0.12(+1.71%) |
Apr 20, 2009 | 7.130 | 7.130 | 6.950 | 7.000 | 368,060 | -0.19(-2.64%) |
Apr 17, 2009 | 7.260 | 7.280 | 7.170 | 7.190 | 167,972 | -0.03(-0.42%) |
Apr 16, 2009 | 7.270 | 7.270 | 7.170 | 7.220 | 259,643 | +0.03(+0.42%) |
Apr 15, 2009 | 7.260 | 7.260 | 7.140 | 7.190 | 192,935 | +0.00(+0.00%) |
Apr 14, 2009 | 7.120 | 7.280 | 7.120 | 7.190 | 120,577 | +0.02(+0.28%) |
Apr 13, 2009 | 7.020 | 7.220 | 7.020 | 7.170 | 72,304 | -0.02(-0.28%) |
Apr 09, 2009 | 7.350 | 7.350 | 7.150 | 7.190 | 131,650 | +0.02(+0.28%) |
Apr 08, 2009 | 7.130 | 7.250 | 7.110 | 7.170 | 51,936 | +0.02(+0.28%) |
Apr 07, 2009 | 7.260 | 7.270 | 7.150 | 7.150 | 99,951 | -0.11(-1.52%) |
Apr 06, 2009 | 7.420 | 7.430 | 7.190 | 7.260 | 171,569 | -0.07(-0.95%) |
Apr 03, 2009 | 7.110 | 7.400 | 7.060 | 7.330 | 350,482 | +0.20(+2.81%) |
Apr 02, 2009 | 7.190 | 7.240 | 7.100 | 7.130 | 154,043 | +0.10(+1.42%) |
Apr 01, 2009 | 7.100 | 7.100 | 6.950 | 7.030 | 228,245 | -0.02(-0.28%) |
Mar 31, 2009 | 7.000 | 7.120 | 6.840 | 7.050 | 186,408 | +0.12(+1.73%) |
Mar 30, 2009 | 6.850 | 6.940 | 6.780 | 6.930 | 186,451 | -0.08(-1.14%) |
Mar 26, 2009 | 7.070 | 7.070 | 6.910 | 7.010 | 214,114 | +0.07(+1.01%) |
Mar 25, 2009 | 7.070 | 7.080 | 6.870 | 6.940 | 237,268 | -0.08(-1.11%) |
Mar 24, 2009 | 7.090 | 7.100 | 6.980 | 7.018 | 273,462 | -0.13(-1.85%) |
Mar 23, 2009 | 7.098 | 7.167 | 7.060 | 7.150 | 569,106 | +0.08(+1.13%) |
Mar 20, 2009 | 7.200 | 7.200 | 7.000 | 7.070 | 441,789 | +0.03(+0.43%) |
Mar 19, 2009 | 7.040 | 7.140 | 6.992 | 7.040 | 433,913 | +0.11(+1.59%) |
Mar 18, 2009 | 6.920 | 6.960 | 6.800 | 6.930 | 118,753 | +0.03(+0.43%) |
Mar 17, 2009 | 6.890 | 6.900 | 6.840 | 6.900 | 178,379 | +0.03(+0.44%) |
Mar 16, 2009 | 6.700 | 6.909 | 6.700 | 6.870 | 336,835 | +0.11(+1.63%) |
Mar 13, 2009 | 6.790 | 6.800 | 6.640 | 6.760 | 0 | +0.03(+0.45%) |
Mar 12, 2009 | 6.640 | 6.750 | 6.510 | 6.730 | 125,061 | +0.19(+2.90%) |
Mar 11, 2009 | 6.710 | 6.755 | 6.530 | 6.540 | 93,749 | -0.07(-1.06%) |
Mar 10, 2009 | 6.620 | 6.740 | 6.610 | 6.610 | 141,191 | +0.03(+0.46%) |
Mar 09, 2009 | 6.550 | 6.670 | 6.550 | 6.580 | 166,686 | -0.02(-0.30%) |
Mar 06, 2009 | 6.550 | 6.670 | 6.540 | 6.600 | 0 | +0.07(+1.03%) |
Mar 05, 2009 | 6.650 | 6.832 | 6.500 | 6.533 | 106,258 | -0.09(-1.32%) |
Mar 04, 2009 | 6.500 | 6.700 | 6.500 | 6.620 | 485,898 | +0.18(+2.80%) |