Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.289 | 7.325 | 7.254 | 7.289 | 128,056 | +0.02(+0.33%) |
May 28, 2009 | 7.301 | 7.349 | 7.254 | 7.266 | 185,928 | -0.05(-0.65%) |
May 27, 2009 | 7.349 | 7.408 | 7.278 | 7.313 | 222,799 | -0.05(-0.65%) |
May 26, 2009 | 7.218 | 7.361 | 7.218 | 7.361 | 255,541 | +0.13(+1.81%) |
May 22, 2009 | 7.266 | 7.289 | 7.230 | 7.230 | 188,507 | -0.02(-0.33%) |
May 21, 2009 | 7.289 | 7.289 | 7.230 | 7.254 | 133,744 | -0.06(-0.81%) |
May 20, 2009 | 7.349 | 7.349 | 7.301 | 7.313 | 90,613 | +0.00(+0.00%) |
May 19, 2009 | 7.289 | 7.349 | 7.289 | 7.313 | 150,789 | +0.02(+0.33%) |
May 18, 2009 | 7.194 | 7.313 | 7.194 | 7.289 | 143,365 | +0.08(+1.16%) |
May 15, 2009 | 7.182 | 7.278 | 7.182 | 7.206 | 108,323 | +0.04(+0.50%) |
May 14, 2009 | 7.171 | 7.242 | 7.147 | 7.171 | 121,741 | -0.06(-0.82%) |
May 13, 2009 | 7.206 | 7.254 | 7.159 | 7.230 | 82,655 | -0.01(-0.16%) |
May 12, 2009 | 7.242 | 7.266 | 7.230 | 7.242 | 114,448 | +0.00(+0.00%) |
May 11, 2009 | 7.230 | 7.266 | 7.218 | 7.242 | 122,659 | +0.00(+0.00%) |
May 08, 2009 | 7.206 | 7.254 | 7.171 | 7.242 | 189,077 | +0.02(+0.33%) |
May 07, 2009 | 7.242 | 7.301 | 7.218 | 7.218 | 70,702 | -0.01(-0.16%) |
May 06, 2009 | 7.266 | 7.313 | 7.182 | 7.230 | 133,443 | +0.01(+0.16%) |
May 05, 2009 | 7.266 | 7.289 | 7.206 | 7.218 | 102,573 | -0.02(-0.33%) |
May 04, 2009 | 7.301 | 7.361 | 7.230 | 7.242 | 117,578 | -0.04(-0.49%) |
May 01, 2009 | 7.254 | 7.313 | 7.254 | 7.278 | 175,245 | +0.01(+0.16%) |
Apr 30, 2009 | 7.254 | 7.289 | 7.230 | 7.266 | 154,777 | +0.06(+0.83%) |
Apr 29, 2009 | 7.171 | 7.254 | 7.123 | 7.206 | 175,610 | +0.04(+0.50%) |
Apr 28, 2009 | 7.218 | 7.230 | 7.099 | 7.171 | 247,229 | -0.04(-0.49%) |
Apr 27, 2009 | 7.242 | 7.278 | 7.194 | 7.206 | 81,556 | -0.07(-0.98%) |
Apr 24, 2009 | 7.230 | 7.278 | 7.230 | 7.278 | 120,976 | +0.05(+0.66%) |
Apr 23, 2009 | 7.182 | 7.242 | 7.182 | 7.230 | 78,407 | +0.05(+0.66%) |
Apr 22, 2009 | 7.111 | 7.206 | 7.111 | 7.182 | 254,910 | +0.06(+0.83%) |
Apr 21, 2009 | 7.099 | 7.206 | 7.088 | 7.123 | 205,414 | +0.04(+0.50%) |
Apr 20, 2009 | 7.111 | 7.206 | 7.087 | 7.087 | 123,416 | -0.07(-1.00%) |
Apr 17, 2009 | 7.194 | 7.218 | 7.123 | 7.159 | 100,813 | -0.01(-0.17%) |
Apr 16, 2009 | 7.194 | 7.218 | 7.159 | 7.171 | 124,192 | -0.01(-0.17%) |
Apr 15, 2009 | 7.194 | 7.230 | 7.159 | 7.182 | 66,111 | -0.04(-0.49%) |
Apr 14, 2009 | 7.230 | 7.254 | 7.194 | 7.218 | 101,394 | -0.05(-0.65%) |
Apr 13, 2009 | 7.254 | 7.289 | 7.218 | 7.266 | 63,592 | -0.01(-0.16%) |
Apr 09, 2009 | 7.230 | 7.313 | 7.230 | 7.278 | 127,962 | +0.08(+1.16%) |
Apr 08, 2009 | 7.218 | 7.278 | 7.135 | 7.194 | 106,195 | -0.02(-0.33%) |
Apr 07, 2009 | 7.206 | 7.278 | 7.182 | 7.218 | 73,933 | -0.08(-1.14%) |
Apr 06, 2009 | 7.254 | 7.301 | 7.218 | 7.301 | 104,049 | +0.02(+0.33%) |
Apr 03, 2009 | 7.206 | 7.289 | 7.194 | 7.278 | 116,301 | +0.05(+0.66%) |
Apr 02, 2009 | 7.254 | 7.301 | 7.182 | 7.230 | 191,012 | +0.01(+0.16%) |
Apr 01, 2009 | 7.087 | 7.276 | 7.087 | 7.218 | 162,582 | +0.10(+1.34%) |
Mar 31, 2009 | 7.135 | 7.171 | 7.087 | 7.123 | 99,974 | +0.07(+1.01%) |
Mar 30, 2009 | 7.147 | 7.194 | 7.052 | 7.052 | 138,213 | -0.24(-3.26%) |
Mar 26, 2009 | 7.289 | 7.313 | 7.230 | 7.289 | 203,272 | +0.07(+0.99%) |
Mar 25, 2009 | 7.099 | 7.218 | 7.099 | 7.218 | 105,038 | +0.10(+1.34%) |
Mar 24, 2009 | 7.099 | 7.123 | 7.075 | 7.123 | 122,562 | +0.02(+0.33%) |
Mar 23, 2009 | 7.182 | 7.194 | 6.956 | 7.099 | 396,114 | -0.01(-0.17%) |
Mar 20, 2009 | 7.266 | 7.266 | 7.111 | 7.111 | 166,525 | -0.19(-2.61%) |
Mar 19, 2009 | 7.337 | 7.337 | 7.278 | 7.301 | 155,734 | -0.02(-0.32%) |
Mar 18, 2009 | 7.194 | 7.396 | 7.171 | 7.325 | 201,473 | +0.13(+1.82%) |
Mar 17, 2009 | 7.111 | 7.218 | 7.111 | 7.194 | 105,968 | +0.05(+0.67%) |
Mar 16, 2009 | 7.159 | 7.242 | 7.099 | 7.147 | 54,814 | -0.01(-0.17%) |
Mar 13, 2009 | 7.087 | 7.242 | 7.040 | 7.159 | 0 | +0.05(+0.67%) |
Mar 12, 2009 | 7.028 | 7.218 | 6.968 | 7.111 | 171,104 | +0.06(+0.84%) |
Mar 11, 2009 | 6.933 | 7.075 | 6.917 | 7.052 | 123,088 | +0.12(+1.72%) |
Mar 10, 2009 | 6.945 | 6.992 | 6.814 | 6.933 | 232,649 | +0.07(+1.04%) |
Mar 09, 2009 | 6.992 | 6.992 | 6.838 | 6.861 | 193,140 | -0.02(-0.35%) |
Mar 06, 2009 | 6.909 | 7.016 | 6.802 | 6.885 | 0 | -0.07(-1.01%) |
Mar 05, 2009 | 6.873 | 7.016 | 6.849 | 6.955 | 102,700 | -0.07(-1.03%) |
Mar 04, 2009 | 6.921 | 7.075 | 6.790 | 7.028 | 158,912 | -0.06(-0.84%) |