Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.806 | 7.883 | 7.770 | 7.883 | 82,815 | +0.11(+1.44%) |
May 28, 2009 | 7.792 | 7.819 | 7.685 | 7.770 | 66,238 | +0.05(+0.64%) |
May 27, 2009 | 7.898 | 7.898 | 7.714 | 7.721 | 31,136 | -0.14(-1.81%) |
May 26, 2009 | 7.671 | 7.884 | 7.636 | 7.863 | 48,464 | +0.21(+2.69%) |
May 22, 2009 | 7.714 | 7.735 | 7.643 | 7.657 | 92,426 | +0.03(+0.37%) |
May 21, 2009 | 7.671 | 7.692 | 7.586 | 7.628 | 195,683 | -0.13(-1.65%) |
May 20, 2009 | 7.870 | 7.905 | 7.756 | 7.756 | 102,051 | -0.06(-0.73%) |
May 19, 2009 | 7.827 | 7.856 | 7.765 | 7.813 | 61,918 | +0.00(+0.03%) |
May 18, 2009 | 7.694 | 7.827 | 7.691 | 7.811 | 34,726 | +0.16(+2.10%) |
May 15, 2009 | 7.721 | 7.742 | 7.621 | 7.650 | 48,233 | -0.05(-0.65%) |
May 14, 2009 | 7.692 | 7.767 | 7.692 | 7.699 | 71,268 | +0.00(+0.06%) |
May 13, 2009 | 7.863 | 7.863 | 7.671 | 7.695 | 71,399 | -0.16(-2.05%) |
May 12, 2009 | 7.955 | 7.955 | 7.813 | 7.856 | 37,948 | -0.02(-0.27%) |
May 11, 2009 | 7.955 | 7.955 | 7.862 | 7.877 | 50,440 | -0.12(-1.51%) |
May 08, 2009 | 7.870 | 7.998 | 7.870 | 7.998 | 78,577 | +0.16(+1.99%) |
May 07, 2009 | 7.955 | 7.976 | 7.785 | 7.841 | 109,392 | -0.04(-0.45%) |
May 06, 2009 | 7.948 | 7.948 | 7.813 | 7.877 | 94,911 | +0.04(+0.45%) |
May 05, 2009 | 7.898 | 7.898 | 7.793 | 7.841 | 135,838 | -0.01(-0.09%) |
May 04, 2009 | 7.728 | 7.863 | 7.728 | 7.848 | 125,196 | +0.18(+2.41%) |
May 01, 2009 | 7.678 | 7.699 | 7.600 | 7.664 | 31,169 | +0.01(+0.19%) |
Apr 30, 2009 | 7.749 | 7.763 | 7.614 | 7.650 | 74,608 | +0.01(+0.19%) |
Apr 29, 2009 | 7.607 | 7.728 | 7.571 | 7.635 | 101,005 | +0.12(+1.61%) |
Apr 28, 2009 | 7.451 | 7.571 | 7.451 | 7.515 | 43,503 | -0.02(-0.28%) |
Apr 27, 2009 | 7.564 | 7.610 | 7.497 | 7.536 | 71,011 | +0.01(+0.19%) |
Apr 24, 2009 | 7.522 | 7.586 | 7.458 | 7.522 | 82,512 | +0.09(+1.15%) |
Apr 23, 2009 | 7.444 | 7.444 | 7.330 | 7.437 | 122,250 | +0.04(+0.58%) |
Apr 22, 2009 | 7.422 | 7.529 | 7.273 | 7.394 | 121,628 | -0.04(-0.48%) |
Apr 21, 2009 | 7.287 | 7.437 | 7.273 | 7.429 | 59,291 | +0.11(+1.55%) |
Apr 20, 2009 | 7.493 | 7.515 | 7.313 | 7.316 | 102,644 | -0.23(-3.10%) |
Apr 17, 2009 | 7.536 | 7.579 | 7.479 | 7.550 | 55,172 | +0.05(+0.66%) |
Apr 16, 2009 | 7.444 | 7.535 | 7.373 | 7.500 | 216,682 | +0.14(+1.93%) |
Apr 15, 2009 | 7.294 | 7.364 | 7.245 | 7.358 | 81,630 | +0.06(+0.88%) |
Apr 14, 2009 | 7.351 | 7.365 | 7.286 | 7.294 | 41,228 | -0.11(-1.53%) |
Apr 13, 2009 | 7.437 | 7.472 | 7.337 | 7.408 | 93,327 | -0.04(-0.53%) |
Apr 09, 2009 | 7.351 | 7.448 | 7.329 | 7.448 | 54,392 | +0.21(+2.90%) |
Apr 08, 2009 | 7.188 | 7.238 | 7.148 | 7.238 | 58,572 | +0.06(+0.79%) |
Apr 07, 2009 | 7.231 | 7.248 | 7.160 | 7.181 | 46,558 | -0.14(-1.94%) |
Apr 06, 2009 | 7.309 | 7.323 | 7.202 | 7.323 | 53,279 | -0.03(-0.39%) |
Apr 03, 2009 | 7.280 | 7.351 | 7.231 | 7.351 | 92,065 | +0.04(+0.58%) |
Apr 02, 2009 | 7.231 | 7.387 | 7.231 | 7.309 | 171,223 | +0.22(+3.11%) |
Apr 01, 2009 | 6.989 | 7.117 | 6.804 | 7.088 | 41,028 | +0.07(+1.01%) |
Mar 31, 2009 | 6.996 | 7.195 | 6.950 | 7.017 | 84,222 | +0.13(+1.86%) |
Mar 30, 2009 | 7.103 | 7.216 | 6.854 | 6.890 | 116,685 | -0.37(-5.09%) |
Mar 26, 2009 | 7.188 | 7.259 | 7.083 | 7.259 | 78,259 | +0.15(+2.10%) |
Mar 25, 2009 | 7.103 | 7.195 | 6.892 | 7.110 | 78,865 | +0.09(+1.32%) |
Mar 24, 2009 | 7.124 | 7.188 | 7.003 | 7.017 | 184,934 | -0.12(-1.69%) |
Mar 23, 2009 | 6.925 | 7.138 | 6.893 | 7.138 | 105,464 | +0.36(+5.35%) |
Mar 20, 2009 | 6.868 | 6.911 | 6.755 | 6.776 | 82,188 | -0.13(-1.95%) |
Mar 19, 2009 | 7.081 | 7.088 | 6.883 | 6.911 | 208,647 | -0.07(-1.02%) |
Mar 18, 2009 | 6.719 | 7.025 | 6.648 | 6.982 | 182,574 | +0.21(+3.15%) |
Mar 17, 2009 | 6.584 | 6.769 | 6.534 | 6.769 | 87,525 | +0.19(+2.92%) |
Mar 16, 2009 | 6.634 | 6.762 | 6.577 | 6.577 | 101,591 | +0.06(+0.87%) |
Mar 13, 2009 | 6.556 | 6.598 | 6.442 | 6.520 | 0 | +0.06(+0.88%) |
Mar 12, 2009 | 6.222 | 6.485 | 6.179 | 6.463 | 53,119 | +0.21(+3.29%) |
Mar 11, 2009 | 6.293 | 6.321 | 6.172 | 6.257 | 36,205 | +0.06(+1.03%) |
Mar 10, 2009 | 5.959 | 6.201 | 5.959 | 6.194 | 94,662 | +0.33(+5.57%) |
Mar 09, 2009 | 5.902 | 5.988 | 5.847 | 5.867 | 95,193 | -0.10(-1.67%) |
Mar 06, 2009 | 5.959 | 6.073 | 5.811 | 5.966 | 0 | +0.03(+0.48%) |
Mar 05, 2009 | 6.144 | 6.144 | 5.888 | 5.938 | 88,669 | -0.26(-4.24%) |
Mar 04, 2009 | 6.151 | 6.300 | 6.115 | 6.201 | 82,893 | -0.04(-0.57%) |