Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.234 | 7.347 | 7.125 | 7.173 | 4,116,490 | -0.07(-0.91%) |
May 28, 2009 | 7.333 | 7.404 | 7.069 | 7.239 | 1,697,363 | -0.10(-1.35%) |
May 27, 2009 | 7.380 | 7.592 | 7.291 | 7.338 | 1,780,260 | -0.04(-0.58%) |
May 26, 2009 | 7.144 | 7.451 | 7.074 | 7.380 | 1,344,825 | +0.16(+2.22%) |
May 22, 2009 | 7.196 | 7.314 | 7.097 | 7.220 | 1,125,610 | +0.07(+0.99%) |
May 21, 2009 | 7.281 | 7.281 | 6.942 | 7.149 | 2,174,119 | -0.06(-0.85%) |
May 20, 2009 | 7.272 | 7.470 | 7.177 | 7.210 | 1,974,948 | -0.04(-0.59%) |
May 19, 2009 | 7.243 | 7.333 | 7.116 | 7.253 | 2,158,361 | -0.12(-1.60%) |
May 18, 2009 | 7.196 | 7.399 | 7.168 | 7.371 | 1,845,365 | +0.18(+2.49%) |
May 15, 2009 | 7.125 | 7.243 | 7.088 | 7.192 | 1,587,927 | +0.01(+0.13%) |
May 14, 2009 | 7.201 | 7.371 | 7.144 | 7.182 | 1,700,181 | -0.01(-0.20%) |
May 13, 2009 | 7.324 | 7.375 | 7.036 | 7.196 | 2,830,557 | -0.16(-2.12%) |
May 12, 2009 | 7.875 | 7.875 | 7.286 | 7.352 | 1,986,830 | -0.26(-3.47%) |
May 11, 2009 | 7.734 | 7.795 | 7.588 | 7.616 | 2,296,323 | -0.21(-2.65%) |
May 08, 2009 | 7.951 | 8.130 | 7.701 | 7.823 | 1,846,799 | -0.00(-0.06%) |
May 07, 2009 | 8.168 | 8.211 | 7.790 | 7.828 | 1,795,023 | -0.29(-3.60%) |
May 06, 2009 | 8.262 | 8.323 | 8.026 | 8.121 | 2,752,249 | -0.16(-1.88%) |
May 05, 2009 | 8.201 | 8.304 | 8.121 | 8.276 | 1,986,838 | +0.11(+1.33%) |
May 04, 2009 | 8.234 | 8.300 | 8.106 | 8.168 | 1,980,035 | +0.00(+0.06%) |
May 01, 2009 | 7.965 | 8.253 | 7.842 | 8.163 | 1,753,185 | +0.16(+1.94%) |
Apr 30, 2009 | 7.894 | 8.220 | 7.724 | 8.007 | 2,422,398 | +0.30(+3.85%) |
Apr 29, 2009 | 7.446 | 7.724 | 7.385 | 7.710 | 3,158,944 | +0.35(+4.74%) |
Apr 28, 2009 | 7.507 | 7.656 | 7.361 | 7.361 | 2,173,744 | -0.18(-2.38%) |
Apr 27, 2009 | 7.639 | 7.781 | 7.427 | 7.540 | 2,558,311 | -0.20(-2.62%) |
Apr 24, 2009 | 7.762 | 7.819 | 7.573 | 7.743 | 2,510,722 | +0.06(+0.80%) |
Apr 23, 2009 | 7.673 | 7.786 | 7.583 | 7.682 | 1,834,332 | -0.03(-0.37%) |
Apr 22, 2009 | 7.540 | 7.790 | 7.501 | 7.710 | 2,008,981 | +0.12(+1.55%) |
Apr 21, 2009 | 7.592 | 7.781 | 7.545 | 7.592 | 2,604,645 | -0.01(-0.19%) |
Apr 20, 2009 | 7.630 | 7.696 | 7.498 | 7.606 | 1,275,408 | -0.17(-2.12%) |
Apr 17, 2009 | 7.762 | 7.894 | 7.668 | 7.772 | 1,816,443 | +0.00(+0.06%) |
Apr 16, 2009 | 7.625 | 7.800 | 7.558 | 7.767 | 1,859,511 | +0.23(+3.00%) |
Apr 15, 2009 | 7.522 | 7.559 | 7.399 | 7.540 | 1,959,141 | +0.08(+1.14%) |
Apr 14, 2009 | 7.536 | 7.606 | 7.431 | 7.456 | 1,079,759 | -0.11(-1.50%) |
Apr 13, 2009 | 7.498 | 7.592 | 7.361 | 7.569 | 1,636,312 | -0.02(-0.31%) |
Apr 09, 2009 | 7.437 | 7.602 | 7.371 | 7.592 | 2,058,294 | +0.28(+3.87%) |
Apr 08, 2009 | 7.173 | 7.319 | 7.095 | 7.309 | 1,532,464 | +0.19(+2.65%) |
Apr 07, 2009 | 7.074 | 7.225 | 7.045 | 7.121 | 1,232,535 | -0.05(-0.72%) |
Apr 06, 2009 | 7.182 | 7.324 | 7.022 | 7.173 | 1,174,773 | -0.15(-2.00%) |
Apr 03, 2009 | 7.149 | 7.342 | 7.130 | 7.319 | 2,064,453 | +0.20(+2.85%) |
Apr 02, 2009 | 6.833 | 7.526 | 6.833 | 7.116 | 4,483,618 | +0.37(+5.52%) |
Apr 01, 2009 | 6.640 | 6.758 | 6.555 | 6.744 | 4,040,347 | +0.01(+0.21%) |
Mar 31, 2009 | 6.767 | 6.861 | 6.644 | 6.729 | 1,858,434 | -0.01(-0.14%) |
Mar 30, 2009 | 6.861 | 6.861 | 6.602 | 6.739 | 1,492,564 | -0.31(-4.41%) |
Mar 26, 2009 | 6.786 | 7.102 | 6.777 | 7.050 | 4,254,341 | +0.33(+4.84%) |
Mar 25, 2009 | 7.055 | 7.135 | 6.578 | 6.725 | 2,588,724 | -0.33(-4.62%) |
Mar 24, 2009 | 6.998 | 7.173 | 6.946 | 7.050 | 2,269,190 | -0.05(-0.66%) |
Mar 23, 2009 | 6.885 | 7.097 | 6.777 | 7.097 | 1,981,233 | +0.33(+4.88%) |
Mar 20, 2009 | 6.762 | 6.965 | 6.701 | 6.767 | 2,121,103 | +0.01(+0.21%) |
Mar 19, 2009 | 6.786 | 6.937 | 6.621 | 6.753 | 2,404,441 | -0.01(-0.21%) |
Mar 18, 2009 | 6.602 | 6.819 | 6.451 | 6.767 | 2,854,731 | +0.16(+2.43%) |
Mar 17, 2009 | 6.456 | 6.607 | 6.376 | 6.607 | 2,298,348 | +0.10(+1.60%) |
Mar 16, 2009 | 6.258 | 6.583 | 6.187 | 6.503 | 2,824,500 | +0.32(+5.11%) |
Mar 13, 2009 | 6.173 | 6.229 | 6.079 | 6.187 | 3,083,323 | +0.05(+0.77%) |
Mar 12, 2009 | 6.145 | 6.244 | 6.031 | 6.140 | 3,625,600 | +0.02(+0.31%) |
Mar 11, 2009 | 6.192 | 6.244 | 6.086 | 6.121 | 3,630,840 | -0.02(-0.31%) |
Mar 10, 2009 | 5.951 | 6.173 | 5.682 | 6.140 | 2,704,104 | +0.30(+5.08%) |
Mar 09, 2009 | 5.730 | 5.923 | 5.730 | 5.843 | 4,277,341 | +0.09(+1.56%) |
Mar 06, 2009 | 6.149 | 6.333 | 5.654 | 5.753 | 4,952,104 | -0.37(-6.08%) |
Mar 05, 2009 | 6.310 | 6.425 | 6.083 | 6.126 | 2,055,822 | -0.24(-3.78%) |
Mar 04, 2009 | 6.178 | 6.503 | 6.083 | 6.366 | 3,204,988 | +0.11(+1.81%) |