Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.350 | 7.600 | 7.350 | 7.600 | 14,214 | -0.05(-0.65%) |
May 28, 2009 | 7.490 | 7.650 | 7.450 | 7.650 | 1,406 | +0.10(+1.32%) |
May 27, 2009 | 7.610 | 7.850 | 7.550 | 7.550 | 2,134 | -0.45(-5.63%) |
May 26, 2009 | 7.450 | 8.000 | 7.450 | 8.000 | 3,014 | +0.15(+1.91%) |
May 22, 2009 | 7.500 | 7.850 | 7.500 | 7.850 | 3,884 | +0.25(+3.29%) |
May 21, 2009 | 7.480 | 7.610 | 7.200 | 7.600 | 4,674 | +0.20(+2.70%) |
May 20, 2009 | 7.460 | 7.480 | 7.400 | 7.400 | 652 | +0.05(+0.68%) |
May 19, 2009 | 7.600 | 7.820 | 7.350 | 7.350 | 2,497 | -0.03(-0.41%) |
May 18, 2009 | 7.050 | 7.380 | 7.000 | 7.380 | 3,667 | -0.02(-0.27%) |
May 15, 2009 | 7.370 | 7.400 | 7.000 | 7.400 | 11,427 | -0.10(-1.33%) |
May 14, 2009 | 7.250 | 7.750 | 7.250 | 7.500 | 12,778 | +0.35(+4.90%) |
May 13, 2009 | 7.280 | 7.370 | 7.150 | 7.150 | 10,010 | -0.29(-3.90%) |
May 12, 2009 | 7.280 | 7.440 | 7.280 | 7.440 | 4,358 | +0.27(+3.77%) |
May 11, 2009 | 7.150 | 7.170 | 7.150 | 7.170 | 915 | -0.13(-1.78%) |
May 08, 2009 | 7.300 | 7.660 | 7.300 | 7.300 | 2,234 | +0.15(+2.10%) |
May 07, 2009 | 7.500 | 7.500 | 7.150 | 7.150 | 10,076 | -0.25(-3.38%) |
May 06, 2009 | 7.400 | 7.400 | 7.350 | 7.400 | 1,046 | -0.23(-3.01%) |
May 05, 2009 | 7.380 | 7.630 | 7.380 | 7.630 | 784 | -0.04(-0.52%) |
May 04, 2009 | 7.670 | 7.670 | 7.670 | 7.670 | 3,677 | -0.01(-0.13%) |
May 01, 2009 | 7.450 | 7.680 | 7.450 | 7.680 | 2,029 | +0.33(+4.49%) |
Apr 30, 2009 | 7.650 | 7.730 | 7.350 | 7.350 | 1,378 | +0.10(+1.38%) |
Apr 29, 2009 | 7.250 | 7.460 | 7.200 | 7.250 | 3,103 | -0.40(-5.23%) |
Apr 28, 2009 | 7.300 | 7.650 | 7.300 | 7.650 | 12,514 | +0.15(+2.00%) |
Apr 27, 2009 | 7.480 | 7.700 | 7.350 | 7.500 | 2,792 | -0.20(-2.60%) |
Apr 24, 2009 | 7.500 | 7.700 | 7.460 | 7.700 | 2,385 | +0.59(+8.30%) |
Apr 23, 2009 | 7.110 | 7.110 | 7.110 | 7.110 | 292 | +0.06(+0.85%) |
Apr 22, 2009 | 6.880 | 7.100 | 6.880 | 7.050 | 28,201 | -0.05(-0.70%) |
Apr 21, 2009 | 6.610 | 7.100 | 6.610 | 7.100 | 6,332 | +0.59(+9.06%) |
Apr 20, 2009 | 6.700 | 6.700 | 6.510 | 6.510 | 426 | -0.52(-7.40%) |
Apr 17, 2009 | 7.030 | 7.030 | 7.030 | 7.030 | 839 | -0.27(-3.70%) |
Apr 16, 2009 | 7.200 | 7.300 | 7.200 | 7.300 | 980 | +0.10(+1.39%) |
Apr 15, 2009 | 6.990 | 7.200 | 6.990 | 7.200 | 1,769 | +0.20(+2.86%) |
Apr 14, 2009 | 7.130 | 7.400 | 7.000 | 7.000 | 8,426 | -0.45(-6.04%) |
Apr 13, 2009 | 6.950 | 7.450 | 6.950 | 7.450 | 658 | +0.66(+9.72%) |
Apr 08, 2009 | 6.790 | 6.790 | 6.790 | 6.790 | 0 | -0.16(-2.30%) |
Apr 07, 2009 | 6.980 | 7.000 | 6.950 | 6.950 | 12,277 | -0.32(-4.40%) |
Apr 06, 2009 | 7.100 | 7.300 | 7.050 | 7.270 | 11,750 | -0.03(-0.41%) |
Apr 03, 2009 | 7.250 | 7.560 | 7.250 | 7.300 | 2,063 | +0.16(+2.24%) |
Apr 02, 2009 | 7.230 | 7.250 | 7.110 | 7.140 | 3,375 | +0.14(+2.00%) |
Apr 01, 2009 | 6.450 | 7.000 | 6.450 | 7.000 | 8,511 | +0.31(+4.63%) |
Mar 31, 2009 | 6.600 | 6.690 | 6.600 | 6.690 | 7,308 | +0.49(+7.90%) |
Mar 30, 2009 | 6.340 | 6.340 | 6.200 | 6.200 | 2,117 | -0.55(-8.15%) |
Mar 26, 2009 | 6.870 | 6.870 | 6.750 | 6.750 | 4,606 | -0.10(-1.46%) |
Mar 25, 2009 | 6.600 | 6.850 | 6.600 | 6.850 | 4,380 | +0.08(+1.18%) |
Mar 24, 2009 | 6.780 | 6.800 | 6.770 | 6.770 | 849 | +0.02(+0.30%) |
Mar 23, 2009 | 6.450 | 6.750 | 6.450 | 6.750 | 984 | +0.30(+4.65%) |
Mar 20, 2009 | 6.480 | 6.480 | 6.450 | 6.450 | 1,192 | -0.17(-2.57%) |
Mar 19, 2009 | 6.780 | 6.780 | 6.620 | 6.620 | 450 | +0.22(+3.44%) |
Mar 18, 2009 | 6.400 | 6.620 | 6.400 | 6.400 | 1,420 | -0.40(-5.88%) |
Mar 17, 2009 | 6.250 | 6.800 | 6.220 | 6.800 | 18,859 | +0.60(+9.68%) |
Mar 16, 2009 | 6.310 | 6.400 | 6.200 | 6.200 | 1,281 | +0.20(+3.33%) |
Mar 13, 2009 | 6.040 | 6.200 | 6.000 | 6.000 | 3,247 | +0.05(+0.84%) |
Mar 12, 2009 | 5.810 | 6.170 | 5.810 | 5.950 | 1,543 | -0.10(-1.65%) |
Mar 11, 2009 | 6.160 | 6.160 | 5.900 | 6.050 | 3,588 | +0.05(+0.83%) |
Mar 10, 2009 | 6.050 | 6.080 | 5.970 | 6.000 | 2,390 | +0.65(+12.15%) |
Mar 09, 2009 | 5.640 | 5.850 | 5.350 | 5.350 | 2,058 | -0.30(-5.31%) |
Mar 06, 2009 | 5.750 | 5.950 | 5.620 | 5.650 | 1,299 | +0.00(+0.00%) |
Mar 05, 2009 | 5.790 | 5.790 | 5.650 | 5.650 | 1,584 | -0.40(-6.61%) |
Mar 04, 2009 | 6.000 | 6.260 | 6.000 | 6.050 | 4,586 | -0.05(-0.82%) |