Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.730 | 6.790 | 6.665 | 6.790 | 2,769,677 | +0.05(+0.80%) |
May 28, 2009 | 6.564 | 6.748 | 6.504 | 6.736 | 2,003,578 | +0.18(+2.82%) |
May 27, 2009 | 6.736 | 6.748 | 6.534 | 6.552 | 1,388,446 | -0.16(-2.39%) |
May 26, 2009 | 6.546 | 6.718 | 6.468 | 6.712 | 1,499,477 | +0.15(+2.36%) |
May 22, 2009 | 6.665 | 6.724 | 6.534 | 6.558 | 1,008,934 | -0.07(-0.99%) |
May 21, 2009 | 6.659 | 6.748 | 6.593 | 6.623 | 1,183,163 | -0.10(-1.50%) |
May 20, 2009 | 6.837 | 6.962 | 6.700 | 6.724 | 1,538,354 | -0.14(-1.99%) |
May 19, 2009 | 7.099 | 7.099 | 6.837 | 6.861 | 1,364,117 | -0.24(-3.35%) |
May 18, 2009 | 6.974 | 7.099 | 6.843 | 7.099 | 1,867,177 | +0.22(+3.20%) |
May 15, 2009 | 7.045 | 7.057 | 6.873 | 6.879 | 1,944,545 | -0.16(-2.28%) |
May 14, 2009 | 7.022 | 7.048 | 6.879 | 7.040 | 2,405,058 | +0.08(+1.11%) |
May 13, 2009 | 6.968 | 7.165 | 6.891 | 6.962 | 2,288,520 | -0.15(-2.17%) |
May 12, 2009 | 7.343 | 7.391 | 7.034 | 7.117 | 2,805,818 | -0.15(-2.05%) |
May 11, 2009 | 7.206 | 7.408 | 7.099 | 7.266 | 2,217,626 | +0.02(+0.25%) |
May 08, 2009 | 7.105 | 7.289 | 7.004 | 7.248 | 2,578,816 | +0.17(+2.35%) |
May 07, 2009 | 7.289 | 7.379 | 7.051 | 7.081 | 2,358,061 | -0.26(-3.49%) |
May 06, 2009 | 7.218 | 7.343 | 6.968 | 7.337 | 2,072,708 | +0.18(+2.58%) |
May 05, 2009 | 7.111 | 7.218 | 7.034 | 7.153 | 1,911,592 | -0.04(-0.58%) |
May 04, 2009 | 6.980 | 7.242 | 6.843 | 7.194 | 3,239,034 | +0.33(+4.77%) |
May 01, 2009 | 7.028 | 7.051 | 6.784 | 6.867 | 1,196,920 | -0.11(-1.62%) |
Apr 30, 2009 | 7.111 | 7.182 | 6.921 | 6.980 | 1,519,765 | -0.11(-1.59%) |
Apr 29, 2009 | 6.998 | 7.099 | 6.992 | 7.093 | 1,486,517 | +0.07(+1.02%) |
Apr 28, 2009 | 6.915 | 7.123 | 6.849 | 7.022 | 2,200,411 | +0.05(+0.68%) |
Apr 27, 2009 | 6.885 | 7.129 | 6.831 | 6.974 | 1,620,796 | -0.01(-0.17%) |
Apr 24, 2009 | 6.968 | 7.081 | 6.831 | 6.986 | 2,144,709 | +0.04(+0.51%) |
Apr 23, 2009 | 6.992 | 7.022 | 6.730 | 6.950 | 2,455,836 | +0.03(+0.43%) |
Apr 22, 2009 | 7.129 | 7.230 | 6.873 | 6.921 | 1,993,951 | -0.12(-1.77%) |
Apr 21, 2009 | 6.754 | 7.093 | 6.611 | 7.045 | 3,149,304 | +0.24(+3.50%) |
Apr 20, 2009 | 7.230 | 7.319 | 6.807 | 6.807 | 4,051,706 | -0.52(-7.14%) |
Apr 17, 2009 | 7.224 | 7.438 | 7.117 | 7.331 | 3,947,595 | +0.11(+1.48%) |
Apr 16, 2009 | 7.159 | 7.248 | 7.057 | 7.224 | 2,362,839 | +0.12(+1.68%) |
Apr 15, 2009 | 6.915 | 7.105 | 6.831 | 7.105 | 2,741,102 | +0.12(+1.70%) |
Apr 14, 2009 | 7.343 | 7.391 | 6.944 | 6.986 | 2,393,662 | -0.45(-6.08%) |
Apr 13, 2009 | 7.343 | 7.498 | 7.289 | 7.438 | 1,845,572 | +0.04(+0.48%) |
Apr 09, 2009 | 7.230 | 7.408 | 7.135 | 7.403 | 2,953,831 | +0.27(+3.75%) |
Apr 08, 2009 | 7.153 | 7.206 | 7.051 | 7.135 | 1,542,449 | +0.00(+0.00%) |
Apr 07, 2009 | 7.016 | 7.242 | 7.016 | 7.135 | 1,587,984 | +0.02(+0.25%) |
Apr 06, 2009 | 7.194 | 7.272 | 7.087 | 7.117 | 1,204,934 | -0.14(-1.97%) |
Apr 03, 2009 | 7.307 | 7.307 | 7.099 | 7.260 | 2,325,913 | -0.02(-0.33%) |
Apr 02, 2009 | 7.438 | 7.450 | 7.165 | 7.284 | 3,690,899 | +0.01(+0.16%) |
Apr 01, 2009 | 7.111 | 7.295 | 7.099 | 7.272 | 3,118,903 | +0.05(+0.74%) |
Mar 31, 2009 | 7.141 | 7.307 | 7.004 | 7.218 | 4,008,711 | +0.13(+1.85%) |
Mar 30, 2009 | 7.147 | 7.212 | 7.045 | 7.087 | 2,868,671 | -0.35(-4.72%) |
Mar 26, 2009 | 7.391 | 7.450 | 7.188 | 7.438 | 2,639,063 | +0.10(+1.30%) |
Mar 25, 2009 | 7.272 | 7.444 | 7.147 | 7.343 | 2,441,602 | -0.07(-0.88%) |
Mar 24, 2009 | 7.498 | 7.658 | 7.373 | 7.408 | 2,349,354 | -0.10(-1.35%) |
Mar 23, 2009 | 7.236 | 7.510 | 7.212 | 7.510 | 3,031,275 | +0.28(+3.87%) |
Mar 20, 2009 | 7.325 | 7.474 | 7.224 | 7.230 | 1,951,321 | -0.12(-1.62%) |
Mar 19, 2009 | 7.349 | 7.533 | 7.230 | 7.349 | 3,144,728 | +0.02(+0.33%) |
Mar 18, 2009 | 7.284 | 7.355 | 7.147 | 7.325 | 4,092,006 | +0.04(+0.57%) |
Mar 17, 2009 | 7.123 | 7.289 | 7.040 | 7.284 | 2,120,434 | +0.17(+2.34%) |
Mar 16, 2009 | 7.284 | 7.284 | 7.069 | 7.117 | 2,431,371 | -0.12(-1.64%) |
Mar 13, 2009 | 7.111 | 7.278 | 7.045 | 7.236 | 1,767,726 | +0.12(+1.76%) |
Mar 12, 2009 | 6.724 | 7.123 | 6.635 | 7.111 | 2,570,284 | +0.33(+4.92%) |
Mar 11, 2009 | 6.962 | 6.962 | 6.742 | 6.778 | 1,568,604 | -0.12(-1.81%) |
Mar 10, 2009 | 6.760 | 6.903 | 6.558 | 6.903 | 3,706,862 | +0.17(+2.47%) |
Mar 09, 2009 | 6.665 | 6.760 | 6.403 | 6.736 | 1,643,009 | +0.01(+0.18%) |
Mar 06, 2009 | 6.843 | 6.843 | 6.534 | 6.724 | 2,625,046 | -0.06(-0.88%) |
Mar 05, 2009 | 7.004 | 7.028 | 6.772 | 6.784 | 2,974,252 | -0.19(-2.73%) |
Mar 04, 2009 | 6.926 | 7.117 | 6.885 | 6.974 | 2,021,292 | +0.07(+0.95%) |