Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2009 | 6.534 | 6.534 | 6.534 | 6.534 | 1,259 | -0.04(-0.66%) |
May 26, 2009 | 6.578 | 6.578 | 6.578 | 6.578 | 0 | +0.01(+0.13%) |
May 22, 2009 | 6.595 | 6.595 | 6.560 | 6.569 | 2,175 | +0.01(+0.13%) |
May 21, 2009 | 6.683 | 6.683 | 6.560 | 6.560 | 572 | -0.08(-1.18%) |
May 20, 2009 | 6.674 | 6.674 | 6.639 | 6.639 | 2,494 | +0.00(+0.03%) |
May 19, 2009 | 6.726 | 6.726 | 6.482 | 6.637 | 9,616 | +0.05(+0.76%) |
May 18, 2009 | 6.508 | 6.683 | 6.490 | 6.587 | 3,892 | +0.00(+0.00%) |
May 15, 2009 | 6.482 | 6.587 | 6.482 | 6.587 | 228 | -0.31(-4.56%) |
May 14, 2009 | 6.927 | 6.927 | 6.901 | 6.901 | 1,137 | +0.00(+0.00%) |
May 13, 2009 | 6.901 | 6.988 | 6.822 | 6.901 | 2,518 | +0.18(+2.73%) |
May 12, 2009 | 6.805 | 6.822 | 6.665 | 6.718 | 2,644 | +0.23(+3.62%) |
May 11, 2009 | 6.988 | 6.988 | 6.482 | 6.483 | 8,929 | -0.42(-6.06%) |
May 08, 2009 | 6.726 | 6.918 | 6.482 | 6.901 | 1,488 | -0.09(-1.25%) |
May 07, 2009 | 7.084 | 7.084 | 6.901 | 6.988 | 3,915 | +0.00(+0.00%) |
May 06, 2009 | 6.962 | 7.032 | 6.918 | 6.988 | 8,656 | -0.03(-0.37%) |
May 05, 2009 | 6.988 | 7.015 | 6.691 | 7.015 | 6,392 | +0.01(+0.07%) |
May 04, 2009 | 6.988 | 7.049 | 6.735 | 7.009 | 11,042 | -0.03(-0.45%) |
May 01, 2009 | 6.988 | 7.076 | 6.587 | 7.041 | 8,493 | +0.07(+1.00%) |
Apr 30, 2009 | 7.015 | 7.015 | 6.552 | 6.971 | 9,051 | -0.04(-0.62%) |
Apr 29, 2009 | 6.980 | 7.015 | 6.718 | 7.015 | 4,631 | +0.03(+0.38%) |
Apr 28, 2009 | 6.578 | 6.988 | 6.578 | 6.988 | 4,435 | +0.00(+0.00%) |
Apr 24, 2009 | 6.988 | 6.988 | 6.988 | 6.988 | 0 | +0.37(+5.54%) |
Apr 23, 2009 | 6.621 | 6.621 | 6.621 | 6.621 | 114 | -0.37(-5.25%) |
Apr 22, 2009 | 6.988 | 6.988 | 6.988 | 6.988 | 2,404 | +0.00(+0.00%) |
Apr 21, 2009 | 6.862 | 6.988 | 6.862 | 6.988 | 2,861 | +0.17(+2.56%) |
Apr 20, 2009 | 6.875 | 6.875 | 6.752 | 6.814 | 1,946 | -0.13(-1.89%) |
Apr 17, 2009 | 7.023 | 7.023 | 6.569 | 6.945 | 1,946 | -0.04(-0.63%) |
Apr 16, 2009 | 6.945 | 6.988 | 6.945 | 6.988 | 484 | +0.20(+2.96%) |
Apr 15, 2009 | 6.787 | 6.787 | 6.787 | 6.787 | 114 | +0.22(+3.32%) |
Apr 14, 2009 | 6.621 | 6.835 | 6.569 | 6.569 | 3,319 | -0.42(-6.00%) |
Apr 13, 2009 | 6.988 | 6.988 | 6.988 | 6.988 | 339 | +0.15(+2.17%) |
Apr 09, 2009 | 6.770 | 6.840 | 6.560 | 6.840 | 4,402 | +0.30(+4.54%) |
Apr 08, 2009 | 6.718 | 6.718 | 6.543 | 6.543 | 228 | -0.23(-3.35%) |
Apr 07, 2009 | 6.918 | 6.918 | 6.770 | 6.770 | 2,289 | -0.18(-2.64%) |
Apr 06, 2009 | 6.691 | 6.988 | 6.691 | 6.953 | 9,044 | +0.26(+3.92%) |
Apr 03, 2009 | 6.691 | 6.691 | 6.691 | 6.691 | 228 | -0.47(-6.59%) |
Apr 02, 2009 | 7.181 | 7.181 | 7.154 | 7.163 | 1,602 | +0.79(+12.33%) |
Mar 25, 2009 | 6.377 | 6.377 | 6.377 | 6.377 | 3,205 | +0.24(+3.99%) |
Mar 24, 2009 | 6.167 | 6.220 | 6.132 | 6.132 | 2,065 | -0.03(-0.57%) |
Mar 23, 2009 | 6.158 | 6.167 | 6.158 | 6.167 | 343 | +0.01(+0.14%) |
Mar 20, 2009 | 6.333 | 6.377 | 6.158 | 6.158 | 19,346 | +0.41(+7.06%) |
Mar 19, 2009 | 5.752 | 5.752 | 5.752 | 5.752 | 114 | -0.58(-9.17%) |
Mar 18, 2009 | 6.377 | 6.377 | 6.324 | 6.333 | 15,531 | -0.04(-0.68%) |
Mar 17, 2009 | 6.359 | 6.377 | 6.359 | 6.377 | 2,795 | +0.00(+0.00%) |
Mar 16, 2009 | 6.438 | 6.438 | 6.368 | 6.377 | 6,545 | +0.47(+7.99%) |
Mar 13, 2009 | 6.115 | 5.905 | 5.905 | 5.905 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 6.115 | 6.115 | 5.905 | 5.905 | 457 | -0.15(-2.45%) |
Mar 09, 2009 | 6.054 | 6.054 | 6.054 | 6.054 | 0 | +0.00(+0.00%) |
Mar 06, 2009 | 6.054 | 6.054 | 6.054 | 6.054 | 915 | -0.20(-3.21%) |
Mar 05, 2009 | 6.421 | 6.421 | 6.246 | 6.255 | 500 | +0.01(+0.14%) |
Mar 04, 2009 | 6.246 | 6.246 | 6.246 | 6.246 | 228 | +0.01(+0.14%) |