Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.525 | 7.540 | 6.989 | 6.989 | 10,083 | -0.54(-7.11%) |
May 28, 2009 | 7.540 | 7.540 | 7.012 | 7.525 | 5,172 | -0.02(-0.20%) |
May 26, 2009 | 7.540 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
May 22, 2009 | 7.532 | 7.540 | 7.344 | 7.540 | 7,310 | +0.15(+2.04%) |
May 21, 2009 | 7.396 | 7.540 | 7.389 | 7.389 | 5,305 | -0.15(-2.00%) |
May 20, 2009 | 7.540 | 7.540 | 7.524 | 7.540 | 4,509 | +0.20(+2.67%) |
May 19, 2009 | 7.540 | 7.540 | 7.344 | 7.344 | 5,623 | -0.15(-2.01%) |
May 18, 2009 | 7.344 | 7.532 | 7.344 | 7.495 | 1,957 | -0.01(-0.10%) |
May 15, 2009 | 7.513 | 7.532 | 7.464 | 7.502 | 1,720 | -0.03(-0.40%) |
May 14, 2009 | 7.351 | 7.532 | 7.351 | 7.532 | 331 | +0.53(+7.54%) |
May 13, 2009 | 6.944 | 7.540 | 6.944 | 7.004 | 6,920 | -0.54(-7.10%) |
May 12, 2009 | 7.540 | 7.540 | 7.314 | 7.540 | 1,989 | +0.00(+0.00%) |
May 11, 2009 | 7.163 | 7.540 | 7.057 | 7.540 | 5,374 | +0.11(+1.52%) |
May 08, 2009 | 7.479 | 7.540 | 7.427 | 7.427 | 3,083 | -0.03(-0.40%) |
May 07, 2009 | 7.510 | 7.540 | 7.110 | 7.457 | 14,127 | +0.29(+4.11%) |
May 06, 2009 | 7.525 | 7.525 | 7.163 | 7.163 | 2,917 | +0.14(+2.04%) |
May 05, 2009 | 7.012 | 7.540 | 7.012 | 7.020 | 2,733 | -0.16(-2.18%) |
May 04, 2009 | 7.253 | 7.253 | 7.163 | 7.176 | 4,684 | -0.04(-0.55%) |
May 01, 2009 | 7.163 | 7.344 | 7.163 | 7.216 | 4,977 | +0.05(+0.74%) |
Apr 30, 2009 | 7.087 | 7.163 | 7.087 | 7.163 | 3,107 | +0.08(+1.06%) |
Apr 29, 2009 | 7.050 | 7.087 | 7.050 | 7.087 | 928 | +0.09(+1.35%) |
Apr 28, 2009 | 6.937 | 7.087 | 6.937 | 6.993 | 85,866 | +0.02(+0.27%) |
Apr 27, 2009 | 6.786 | 7.110 | 6.748 | 6.974 | 7,461 | +0.19(+2.78%) |
Apr 24, 2009 | 6.899 | 6.899 | 6.786 | 6.786 | 397 | -0.11(-1.64%) |
Apr 23, 2009 | 6.891 | 6.899 | 6.710 | 6.899 | 563 | +0.15(+2.23%) |
Apr 22, 2009 | 6.786 | 6.786 | 6.748 | 6.748 | 3,992 | -0.06(-0.93%) |
Apr 21, 2009 | 6.967 | 6.967 | 6.786 | 6.811 | 803 | -0.05(-0.73%) |
Apr 20, 2009 | 6.786 | 6.974 | 6.786 | 6.861 | 4,664 | +0.15(+2.25%) |
Apr 17, 2009 | 7.001 | 7.001 | 6.710 | 6.710 | 2,155 | -0.26(-3.78%) |
Apr 16, 2009 | 6.869 | 6.974 | 6.861 | 6.974 | 2,122 | +0.19(+2.78%) |
Apr 15, 2009 | 6.929 | 6.929 | 6.786 | 6.786 | 1,835 | -0.14(-2.07%) |
Apr 14, 2009 | 6.997 | 6.997 | 6.929 | 6.929 | 602 | -0.01(-0.11%) |
Apr 13, 2009 | 6.786 | 7.110 | 6.778 | 6.937 | 5,504 | +0.15(+2.22%) |
Apr 09, 2009 | 7.087 | 7.087 | 6.409 | 6.786 | 7,388 | -0.31(-4.36%) |
Apr 08, 2009 | 7.095 | 7.095 | 7.095 | 7.095 | 132 | -0.01(-0.11%) |
Apr 07, 2009 | 7.110 | 7.110 | 6.793 | 7.102 | 1,458 | -0.01(-0.21%) |
Apr 06, 2009 | 7.140 | 7.140 | 6.710 | 7.117 | 1,458 | +0.14(+2.05%) |
Apr 03, 2009 | 7.148 | 7.148 | 6.974 | 6.974 | 3,046 | +0.37(+5.59%) |
Apr 02, 2009 | 6.778 | 6.861 | 6.447 | 6.605 | 1,782 | +0.17(+2.58%) |
Apr 01, 2009 | 6.710 | 6.710 | 6.439 | 6.439 | 2,586 | -0.35(-5.11%) |
Mar 31, 2009 | 6.823 | 6.823 | 6.710 | 6.786 | 3,017 | +0.03(+0.38%) |
Mar 30, 2009 | 7.155 | 7.155 | 6.311 | 6.760 | 2,441 | -0.03(-0.38%) |
Mar 26, 2009 | 6.820 | 6.820 | 6.786 | 6.786 | 6,374 | +0.33(+5.09%) |
Mar 25, 2009 | 6.808 | 6.967 | 6.457 | 6.457 | 5,485 | -0.03(-0.42%) |
Mar 24, 2009 | 6.492 | 6.492 | 6.484 | 6.484 | 1,133 | -0.07(-1.04%) |
Mar 23, 2009 | 6.364 | 7.163 | 6.364 | 6.552 | 3,230 | -0.05(-0.69%) |
Mar 20, 2009 | 6.718 | 6.771 | 6.597 | 6.597 | 1,193 | +0.04(+0.57%) |
Mar 19, 2009 | 6.597 | 6.597 | 6.529 | 6.560 | 7,968 | -0.04(-0.57%) |
Mar 18, 2009 | 6.597 | 6.597 | 6.409 | 6.597 | 928 | +0.38(+6.06%) |
Mar 16, 2009 | 6.545 | 6.220 | 6.220 | 6.220 | 6,896 | -0.41(-6.25%) |
Mar 13, 2009 | 7.118 | 7.118 | 6.575 | 6.635 | 15,670 | +0.53(+8.64%) |
Mar 12, 2009 | 6.582 | 6.590 | 6.107 | 6.107 | 1,061 | -0.34(-5.26%) |
Mar 11, 2009 | 6.446 | 6.446 | 6.446 | 6.446 | 0 | +0.00(+0.00%) |
Mar 10, 2009 | 6.597 | 6.597 | 6.446 | 6.446 | 2,183 | +0.37(+6.08%) |
Mar 09, 2009 | 6.077 | 6.710 | 6.077 | 6.077 | 864 | +0.03(+0.44%) |
Mar 05, 2009 | 6.484 | 6.050 | 6.050 | 6.050 | 3,978 | -0.37(-5.70%) |
Mar 04, 2009 | 6.416 | 6.416 | 6.416 | 6.416 | 1,409 | -0.41(-5.97%) |