Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.252 | 7.252 | 7.178 | 7.235 | 18,518 | +0.00(+0.00%) |
May 28, 2009 | 7.235 | 7.238 | 7.195 | 7.235 | 9,448 | -0.01(-0.08%) |
May 27, 2009 | 7.229 | 7.303 | 7.200 | 7.240 | 24,274 | +0.06(+0.79%) |
May 26, 2009 | 7.103 | 7.183 | 7.103 | 7.183 | 34,114 | +0.06(+0.88%) |
May 22, 2009 | 7.126 | 7.138 | 7.098 | 7.120 | 23,414 | +0.01(+0.16%) |
May 21, 2009 | 7.303 | 7.320 | 7.041 | 7.109 | 95,609 | -0.17(-2.35%) |
May 20, 2009 | 7.223 | 7.283 | 7.223 | 7.280 | 8,062 | +0.02(+0.24%) |
May 19, 2009 | 7.263 | 7.292 | 7.212 | 7.263 | 27,701 | +0.00(+0.00%) |
May 18, 2009 | 7.389 | 7.394 | 7.206 | 7.263 | 59,905 | -0.14(-1.93%) |
May 15, 2009 | 7.200 | 7.469 | 7.189 | 7.406 | 17,390 | +0.22(+3.02%) |
May 14, 2009 | 7.160 | 7.354 | 7.149 | 7.189 | 32,694 | +0.04(+0.56%) |
May 13, 2009 | 7.086 | 7.172 | 7.086 | 7.149 | 10,831 | +0.02(+0.24%) |
May 12, 2009 | 7.235 | 7.292 | 7.132 | 7.132 | 13,758 | -0.10(-1.42%) |
May 11, 2009 | 7.166 | 7.377 | 7.143 | 7.235 | 46,435 | +0.11(+1.60%) |
May 08, 2009 | 7.149 | 7.212 | 7.120 | 7.120 | 14,778 | +0.03(+0.40%) |
May 07, 2009 | 7.155 | 7.155 | 7.090 | 7.092 | 15,493 | -0.04(-0.56%) |
May 06, 2009 | 7.103 | 7.178 | 7.082 | 7.132 | 20,285 | +0.05(+0.64%) |
May 05, 2009 | 7.189 | 7.269 | 7.086 | 7.086 | 21,712 | -0.08(-1.11%) |
May 04, 2009 | 7.303 | 7.303 | 7.160 | 7.166 | 19,561 | +0.01(+0.08%) |
May 01, 2009 | 7.240 | 7.292 | 7.160 | 7.160 | 21,661 | +0.00(+0.00%) |
Apr 30, 2009 | 7.235 | 7.332 | 7.115 | 7.160 | 11,781 | +0.13(+1.87%) |
Apr 29, 2009 | 7.035 | 7.354 | 7.029 | 7.029 | 23,617 | +0.00(+0.00%) |
Apr 28, 2009 | 7.018 | 7.035 | 6.949 | 7.029 | 28,672 | +0.07(+1.07%) |
Apr 27, 2009 | 6.995 | 7.018 | 6.955 | 6.955 | 8,412 | -0.03(-0.49%) |
Apr 24, 2009 | 7.046 | 7.075 | 6.966 | 6.989 | 16,767 | -0.04(-0.54%) |
Apr 23, 2009 | 7.046 | 7.081 | 7.027 | 7.027 | 20,958 | -0.02(-0.27%) |
Apr 22, 2009 | 6.961 | 7.103 | 6.961 | 7.046 | 7,186 | +0.04(+0.57%) |
Apr 21, 2009 | 7.006 | 7.012 | 6.961 | 7.006 | 9,617 | +0.05(+0.74%) |
Apr 20, 2009 | 7.035 | 7.092 | 6.955 | 6.955 | 34,764 | -0.01(-0.08%) |
Apr 17, 2009 | 6.932 | 7.046 | 6.926 | 6.961 | 11,415 | +0.06(+0.83%) |
Apr 16, 2009 | 7.006 | 7.006 | 6.892 | 6.904 | 13,509 | -0.05(-0.74%) |
Apr 15, 2009 | 7.012 | 7.012 | 6.904 | 6.955 | 2,133 | -0.01(-0.08%) |
Apr 14, 2009 | 6.961 | 6.961 | 6.909 | 6.961 | 7,783 | +0.03(+0.41%) |
Apr 13, 2009 | 6.921 | 7.069 | 6.881 | 6.932 | 13,707 | +0.03(+0.41%) |
Apr 09, 2009 | 6.818 | 7.217 | 6.802 | 6.904 | 88,982 | +0.14(+2.11%) |
Apr 08, 2009 | 6.784 | 6.847 | 6.761 | 6.761 | 49,268 | +0.03(+0.42%) |
Apr 07, 2009 | 6.818 | 6.847 | 6.721 | 6.733 | 15,448 | -0.09(-1.26%) |
Apr 06, 2009 | 6.761 | 6.847 | 6.761 | 6.818 | 29,357 | +0.06(+0.84%) |
Apr 03, 2009 | 6.647 | 6.824 | 6.647 | 6.761 | 42,160 | +0.11(+1.63%) |
Apr 02, 2009 | 6.561 | 6.698 | 6.533 | 6.653 | 32,756 | +0.14(+2.19%) |
Apr 01, 2009 | 6.533 | 6.561 | 6.499 | 6.510 | 17,761 | +0.01(+0.09%) |
Mar 31, 2009 | 6.561 | 6.578 | 6.504 | 6.504 | 37,332 | -0.01(-0.09%) |
Mar 30, 2009 | 6.504 | 6.561 | 6.442 | 6.510 | 15,558 | -0.04(-0.61%) |
Mar 26, 2009 | 6.447 | 6.590 | 6.447 | 6.550 | 24,993 | -0.01(-0.17%) |
Mar 25, 2009 | 6.419 | 6.590 | 6.419 | 6.561 | 24,534 | +0.07(+1.14%) |
Mar 24, 2009 | 6.516 | 6.544 | 6.430 | 6.487 | 13,858 | -0.05(-0.70%) |
Mar 23, 2009 | 6.578 | 6.613 | 6.521 | 6.533 | 31,723 | -0.03(-0.43%) |
Mar 20, 2009 | 6.436 | 6.561 | 6.390 | 6.561 | 3,768 | +0.07(+1.14%) |
Mar 19, 2009 | 6.561 | 6.561 | 6.487 | 6.487 | 11,937 | -0.09(-1.39%) |
Mar 18, 2009 | 6.598 | 6.618 | 6.513 | 6.578 | 26,819 | -0.02(-0.35%) |
Mar 17, 2009 | 6.544 | 6.618 | 6.533 | 6.601 | 18,911 | +0.10(+1.49%) |
Mar 16, 2009 | 6.407 | 6.601 | 6.407 | 6.504 | 18,671 | +0.06(+0.89%) |
Mar 13, 2009 | 6.504 | 6.504 | 6.447 | 6.447 | 0 | -0.06(-0.88%) |
Mar 12, 2009 | 6.464 | 6.504 | 6.402 | 6.504 | 19,630 | +0.03(+0.44%) |
Mar 11, 2009 | 6.550 | 6.550 | 6.373 | 6.476 | 18,781 | +0.00(+0.00%) |
Mar 10, 2009 | 6.299 | 6.476 | 6.276 | 6.476 | 33,038 | +0.23(+3.65%) |
Mar 09, 2009 | 6.287 | 6.333 | 6.122 | 6.248 | 43,014 | -0.01(-0.24%) |
Mar 06, 2009 | 6.168 | 6.459 | 6.168 | 6.262 | 0 | +0.11(+1.82%) |
Mar 05, 2009 | 6.151 | 6.162 | 6.111 | 6.151 | 21,558 | -0.01(-0.11%) |
Mar 04, 2009 | 6.133 | 6.185 | 6.133 | 6.157 | 12,356 | -0.04(-0.63%) |