Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.421 | 7.469 | 7.283 | 7.438 | 10,333,869 | +0.00(+0.00%) |
May 28, 2009 | 7.473 | 7.483 | 7.262 | 7.438 | 14,150,206 | +0.03(+0.37%) |
May 27, 2009 | 7.566 | 7.652 | 7.407 | 7.410 | 17,933,592 | -0.04(-0.51%) |
May 26, 2009 | 7.193 | 7.531 | 7.173 | 7.448 | 12,745,485 | +0.20(+2.81%) |
May 22, 2009 | 7.076 | 7.338 | 6.983 | 7.245 | 15,444,985 | +0.17(+2.44%) |
May 21, 2009 | 7.204 | 7.252 | 6.997 | 7.073 | 8,987,111 | -0.19(-2.57%) |
May 20, 2009 | 7.309 | 7.566 | 7.231 | 7.259 | 15,795,884 | +0.12(+1.64%) |
May 19, 2009 | 7.183 | 7.255 | 6.966 | 7.141 | 15,098,406 | +0.00(+0.00%) |
May 18, 2009 | 6.997 | 7.145 | 6.990 | 7.141 | 10,180,337 | +0.19(+2.73%) |
May 15, 2009 | 6.879 | 7.010 | 6.779 | 6.952 | 12,969,085 | +0.07(+1.00%) |
May 14, 2009 | 6.848 | 6.983 | 6.828 | 6.883 | 16,767,278 | +0.06(+0.91%) |
May 13, 2009 | 6.962 | 6.993 | 6.793 | 6.821 | 14,254,190 | -0.17(-2.47%) |
May 12, 2009 | 7.345 | 7.345 | 6.904 | 6.993 | 22,157,682 | -0.26(-3.61%) |
May 11, 2009 | 7.300 | 7.473 | 7.224 | 7.255 | 16,711,851 | -0.16(-2.19%) |
May 08, 2009 | 7.714 | 7.714 | 7.252 | 7.417 | 27,210,932 | -0.40(-5.12%) |
May 07, 2009 | 8.031 | 8.097 | 7.652 | 7.817 | 18,064,502 | -0.23(-2.91%) |
May 06, 2009 | 7.973 | 8.117 | 7.852 | 8.052 | 14,239,293 | +0.11(+1.35%) |
May 05, 2009 | 8.169 | 8.190 | 7.841 | 7.945 | 19,211,228 | -0.28(-3.42%) |
May 04, 2009 | 8.273 | 8.304 | 7.883 | 8.226 | 15,399,809 | +0.35(+4.44%) |
May 01, 2009 | 7.935 | 8.007 | 7.714 | 7.876 | 11,082,734 | -0.06(-0.70%) |
Apr 30, 2009 | 7.721 | 8.028 | 7.690 | 7.931 | 14,848,468 | +0.20(+2.63%) |
Apr 29, 2009 | 7.686 | 7.855 | 7.621 | 7.728 | 14,136,312 | +0.12(+1.59%) |
Apr 28, 2009 | 7.531 | 7.678 | 7.428 | 7.607 | 10,792,328 | -0.00(-0.05%) |
Apr 27, 2009 | 7.621 | 7.759 | 7.538 | 7.610 | 8,896,131 | -0.06(-0.81%) |
Apr 24, 2009 | 7.652 | 7.728 | 7.479 | 7.673 | 10,633,993 | +0.05(+0.68%) |
Apr 23, 2009 | 7.597 | 7.686 | 7.435 | 7.621 | 12,379,563 | -0.08(-1.03%) |
Apr 22, 2009 | 7.683 | 7.886 | 7.476 | 7.700 | 13,888,236 | +0.02(+0.22%) |
Apr 21, 2009 | 7.669 | 7.821 | 7.504 | 7.683 | 13,409,254 | +0.03(+0.41%) |
Apr 20, 2009 | 7.842 | 7.924 | 7.628 | 7.652 | 7,965,403 | -0.32(-3.98%) |
Apr 17, 2009 | 7.904 | 8.010 | 7.814 | 7.969 | 8,984,214 | +0.02(+0.22%) |
Apr 16, 2009 | 7.797 | 7.976 | 7.759 | 7.952 | 13,162,028 | +0.26(+3.41%) |
Apr 15, 2009 | 7.662 | 7.710 | 7.524 | 7.690 | 13,664,833 | -0.02(-0.27%) |
Apr 14, 2009 | 7.704 | 7.914 | 7.593 | 7.710 | 15,799,953 | -0.08(-1.02%) |
Apr 13, 2009 | 7.848 | 7.966 | 7.617 | 7.790 | 12,210,513 | -0.19(-2.38%) |
Apr 09, 2009 | 7.848 | 8.128 | 7.814 | 7.979 | 13,167,097 | +0.19(+2.43%) |
Apr 08, 2009 | 7.676 | 7.814 | 7.607 | 7.790 | 8,313,371 | +0.20(+2.64%) |
Apr 07, 2009 | 7.683 | 7.815 | 7.524 | 7.590 | 8,709,018 | -0.21(-2.74%) |
Apr 06, 2009 | 7.804 | 7.855 | 7.638 | 7.804 | 9,066,132 | -0.12(-1.48%) |
Apr 03, 2009 | 7.724 | 7.921 | 7.621 | 7.921 | 11,239,726 | +0.25(+3.24%) |
Apr 02, 2009 | 7.490 | 7.752 | 7.490 | 7.673 | 14,055,468 | +0.23(+3.06%) |
Apr 01, 2009 | 7.317 | 7.462 | 7.173 | 7.445 | 13,157,924 | +0.14(+1.89%) |
Mar 31, 2009 | 7.345 | 7.438 | 7.259 | 7.307 | 9,703,126 | +0.02(+0.24%) |
Mar 30, 2009 | 7.528 | 7.528 | 7.171 | 7.290 | 7,513,246 | -0.22(-2.94%) |
Mar 26, 2009 | 7.397 | 7.552 | 7.352 | 7.510 | 15,033,302 | +0.18(+2.49%) |
Mar 25, 2009 | 7.159 | 7.473 | 7.152 | 7.328 | 17,846,816 | +0.10(+1.43%) |
Mar 24, 2009 | 7.424 | 7.462 | 7.210 | 7.224 | 13,527,036 | -0.11(-1.46%) |
Mar 23, 2009 | 7.114 | 7.331 | 7.038 | 7.331 | 12,635,066 | +0.37(+5.35%) |
Mar 20, 2009 | 7.245 | 7.290 | 6.893 | 6.959 | 10,544,385 | -0.22(-3.12%) |
Mar 19, 2009 | 7.335 | 7.379 | 7.124 | 7.183 | 10,905,054 | -0.08(-1.09%) |
Mar 18, 2009 | 7.069 | 7.321 | 6.983 | 7.262 | 18,505,422 | +0.19(+2.68%) |
Mar 17, 2009 | 6.917 | 7.076 | 6.879 | 7.073 | 11,711,780 | +0.17(+2.50%) |
Mar 16, 2009 | 7.079 | 7.124 | 6.873 | 6.900 | 10,530,445 | -0.13(-1.91%) |
Mar 13, 2009 | 7.048 | 7.138 | 6.890 | 7.035 | 12,429,976 | -0.08(-1.07%) |
Mar 12, 2009 | 6.745 | 7.135 | 6.735 | 7.110 | 15,779,511 | +0.33(+4.83%) |
Mar 11, 2009 | 6.766 | 6.924 | 6.600 | 6.783 | 25,635,784 | +0.26(+3.96%) |
Mar 10, 2009 | 6.331 | 6.538 | 6.276 | 6.524 | 15,527,775 | +0.34(+5.46%) |
Mar 09, 2009 | 6.210 | 6.421 | 6.173 | 6.186 | 11,019,701 | -0.10(-1.64%) |
Mar 06, 2009 | 6.338 | 6.493 | 6.159 | 6.290 | 19,242,656 | +0.02(+0.33%) |
Mar 05, 2009 | 6.259 | 6.431 | 6.207 | 6.269 | 18,633,906 | -0.09(-1.41%) |
Mar 04, 2009 | 6.138 | 6.455 | 6.128 | 6.359 | 11,292,273 | +0.20(+3.25%) |