Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.384 | 7.432 | 7.247 | 7.401 | 10,385,289 | +0.00(+0.00%) |
May 28, 2009 | 7.436 | 7.446 | 7.226 | 7.401 | 14,220,617 | +0.03(+0.37%) |
May 27, 2009 | 7.528 | 7.614 | 7.370 | 7.374 | 18,022,828 | -0.04(-0.51%) |
May 26, 2009 | 7.158 | 7.494 | 7.137 | 7.412 | 12,808,905 | +0.20(+2.81%) |
May 22, 2009 | 7.041 | 7.302 | 6.948 | 7.209 | 15,521,838 | +0.17(+2.44%) |
May 21, 2009 | 7.168 | 7.216 | 6.962 | 7.038 | 9,031,831 | -0.19(-2.57%) |
May 20, 2009 | 7.273 | 7.528 | 7.195 | 7.223 | 15,874,484 | +0.12(+1.64%) |
May 19, 2009 | 7.147 | 7.219 | 6.931 | 7.106 | 15,173,535 | +0.00(+0.00%) |
May 18, 2009 | 6.962 | 7.110 | 6.955 | 7.106 | 10,230,993 | +0.19(+2.73%) |
May 15, 2009 | 6.845 | 6.976 | 6.746 | 6.917 | 13,033,619 | +0.07(+1.00%) |
May 14, 2009 | 6.814 | 6.948 | 6.794 | 6.849 | 16,850,710 | +0.06(+0.91%) |
May 13, 2009 | 6.928 | 6.959 | 6.760 | 6.787 | 14,325,118 | -0.17(-2.47%) |
May 12, 2009 | 7.309 | 7.309 | 6.869 | 6.959 | 22,267,938 | -0.26(-3.61%) |
May 11, 2009 | 7.264 | 7.436 | 7.188 | 7.219 | 16,795,008 | -0.16(-2.19%) |
May 08, 2009 | 7.676 | 7.676 | 7.216 | 7.381 | 27,346,332 | -0.40(-5.12%) |
May 07, 2009 | 7.991 | 8.057 | 7.614 | 7.779 | 18,154,388 | -0.23(-2.91%) |
May 06, 2009 | 7.933 | 8.077 | 7.813 | 8.012 | 14,310,146 | +0.11(+1.35%) |
May 05, 2009 | 8.129 | 8.149 | 7.802 | 7.906 | 19,306,822 | -0.28(-3.42%) |
May 04, 2009 | 8.232 | 8.262 | 7.844 | 8.185 | 15,476,438 | +0.35(+4.44%) |
May 01, 2009 | 7.895 | 7.967 | 7.676 | 7.837 | 11,137,881 | -0.05(-0.70%) |
Apr 30, 2009 | 7.683 | 7.988 | 7.652 | 7.892 | 14,922,353 | +0.20(+2.63%) |
Apr 29, 2009 | 7.648 | 7.816 | 7.583 | 7.689 | 14,206,654 | +0.12(+1.59%) |
Apr 28, 2009 | 7.494 | 7.640 | 7.391 | 7.569 | 10,846,029 | -0.00(-0.05%) |
Apr 27, 2009 | 7.583 | 7.720 | 7.501 | 7.573 | 8,940,398 | -0.06(-0.81%) |
Apr 24, 2009 | 7.614 | 7.689 | 7.442 | 7.635 | 10,686,907 | +0.05(+0.68%) |
Apr 23, 2009 | 7.559 | 7.648 | 7.398 | 7.583 | 12,441,163 | -0.08(-1.03%) |
Apr 22, 2009 | 7.645 | 7.847 | 7.439 | 7.662 | 13,957,343 | +0.02(+0.22%) |
Apr 21, 2009 | 7.631 | 7.782 | 7.466 | 7.645 | 13,475,978 | +0.03(+0.41%) |
Apr 20, 2009 | 7.803 | 7.885 | 7.590 | 7.614 | 8,005,039 | -0.32(-3.98%) |
Apr 17, 2009 | 7.864 | 7.971 | 7.775 | 7.930 | 9,028,919 | +0.02(+0.22%) |
Apr 16, 2009 | 7.758 | 7.937 | 7.720 | 7.912 | 13,227,521 | +0.26(+3.41%) |
Apr 15, 2009 | 7.624 | 7.672 | 7.487 | 7.652 | 13,732,828 | -0.02(-0.27%) |
Apr 14, 2009 | 7.665 | 7.875 | 7.556 | 7.672 | 15,878,573 | -0.08(-1.02%) |
Apr 13, 2009 | 7.810 | 7.926 | 7.580 | 7.751 | 12,271,272 | -0.19(-2.38%) |
Apr 09, 2009 | 7.810 | 8.087 | 7.775 | 7.940 | 13,232,616 | +0.19(+2.43%) |
Apr 08, 2009 | 7.638 | 7.775 | 7.569 | 7.751 | 8,354,738 | +0.20(+2.64%) |
Apr 07, 2009 | 7.645 | 7.777 | 7.487 | 7.552 | 8,752,353 | -0.21(-2.74%) |
Apr 06, 2009 | 7.765 | 7.816 | 7.600 | 7.765 | 9,111,245 | -0.12(-1.48%) |
Apr 03, 2009 | 7.686 | 7.882 | 7.583 | 7.882 | 11,295,654 | +0.25(+3.24%) |
Apr 02, 2009 | 7.453 | 7.713 | 7.453 | 7.635 | 14,125,407 | +0.23(+3.06%) |
Apr 01, 2009 | 7.281 | 7.425 | 7.137 | 7.408 | 13,223,397 | +0.14(+1.89%) |
Mar 31, 2009 | 7.309 | 7.401 | 7.223 | 7.271 | 9,751,409 | +0.02(+0.24%) |
Mar 30, 2009 | 7.490 | 7.490 | 7.135 | 7.254 | 7,550,632 | -0.22(-2.94%) |
Mar 26, 2009 | 7.360 | 7.514 | 7.315 | 7.473 | 15,108,107 | +0.18(+2.49%) |
Mar 25, 2009 | 7.123 | 7.436 | 7.116 | 7.291 | 17,935,620 | +0.10(+1.43%) |
Mar 24, 2009 | 7.388 | 7.425 | 7.175 | 7.188 | 13,594,345 | -0.11(-1.46%) |
Mar 23, 2009 | 7.079 | 7.295 | 7.003 | 7.295 | 12,697,937 | +0.37(+5.35%) |
Mar 20, 2009 | 7.209 | 7.254 | 6.859 | 6.924 | 10,596,853 | -0.22(-3.12%) |
Mar 19, 2009 | 7.298 | 7.343 | 7.089 | 7.147 | 10,959,317 | -0.08(-1.09%) |
Mar 18, 2009 | 7.034 | 7.285 | 6.948 | 7.226 | 18,597,502 | +0.19(+2.68%) |
Mar 17, 2009 | 6.883 | 7.041 | 6.845 | 7.038 | 11,770,057 | +0.17(+2.50%) |
Mar 16, 2009 | 7.044 | 7.089 | 6.838 | 6.866 | 10,582,843 | -0.13(-1.91%) |
Mar 13, 2009 | 7.013 | 7.103 | 6.856 | 7.000 | 12,491,827 | -0.08(-1.07%) |
Mar 12, 2009 | 6.712 | 7.099 | 6.701 | 7.075 | 15,858,029 | +0.33(+4.83%) |
Mar 11, 2009 | 6.732 | 6.890 | 6.567 | 6.749 | 25,763,346 | +0.26(+3.96%) |
Mar 10, 2009 | 6.300 | 6.506 | 6.245 | 6.492 | 15,605,041 | +0.34(+5.46%) |
Mar 09, 2009 | 6.180 | 6.389 | 6.142 | 6.156 | 11,074,534 | -0.10(-1.64%) |
Mar 06, 2009 | 6.307 | 6.461 | 6.128 | 6.259 | 19,338,406 | +0.02(+0.33%) |
Mar 05, 2009 | 6.228 | 6.399 | 6.176 | 6.238 | 18,726,628 | -0.09(-1.41%) |
Mar 04, 2009 | 6.108 | 6.423 | 6.097 | 6.327 | 11,348,463 | +0.20(+3.25%) |