Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.383 | 7.449 | 7.258 | 7.418 | 634,959 | +0.06(+0.86%) |
May 28, 2009 | 7.403 | 7.410 | 7.257 | 7.355 | 458,080 | +0.08(+1.10%) |
May 27, 2009 | 7.311 | 7.372 | 7.249 | 7.275 | 637,135 | -0.06(-0.80%) |
May 26, 2009 | 6.970 | 7.341 | 6.970 | 7.334 | 625,519 | +0.00(+0.00%) |
May 25, 2009 | 134,497 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.067 | 7.098 | 6.979 | 6.994 | 359,334 | -0.05(-0.66%) |
May 21, 2009 | 7.052 | 7.184 | 6.950 | 7.040 | 685,751 | -0.04(-0.53%) |
May 20, 2009 | 7.231 | 7.231 | 7.061 | 7.078 | 628,600 | -0.10(-1.35%) |
May 19, 2009 | 7.264 | 7.264 | 7.163 | 7.174 | 432,477 | -0.08(-1.10%) |
May 18, 2009 | 7.259 | 7.276 | 7.143 | 7.254 | 486,408 | -5.71(-44.04%) |
May 17, 2009 | 13.05 | 13.05 | 12.69 | 12.96 | 57,383 | +5.78(+80.47%) |
May 15, 2009 | 7.334 | 7.334 | 7.131 | 7.183 | 634,422 | -0.16(-2.23%) |
May 14, 2009 | 7.340 | 7.396 | 7.285 | 7.347 | 635,606 | +0.02(+0.29%) |
May 13, 2009 | 7.271 | 7.352 | 7.208 | 7.326 | 742,221 | +0.06(+0.81%) |
May 12, 2009 | 7.324 | 7.324 | 7.217 | 7.267 | 408,337 | -0.03(-0.40%) |
May 11, 2009 | 7.157 | 7.320 | 7.157 | 7.296 | 478,397 | +0.02(+0.29%) |
May 08, 2009 | 7.207 | 7.353 | 7.091 | 7.275 | 1,003,003 | +0.16(+2.31%) |
May 07, 2009 | 7.185 | 7.185 | 7.055 | 7.111 | 515,537 | -0.01(-0.18%) |
May 06, 2009 | 7.192 | 7.240 | 7.039 | 7.124 | 691,538 | +0.01(+0.12%) |
May 05, 2009 | 7.142 | 7.168 | 7.090 | 7.116 | 1,051,120 | -0.07(-0.94%) |
May 04, 2009 | 7.282 | 7.282 | 7.112 | 7.183 | 532,845 | -0.03(-0.41%) |
May 01, 2009 | 7.208 | 7.238 | 7.096 | 7.212 | 768,047 | -0.04(-0.52%) |
Apr 30, 2009 | 7.279 | 7.352 | 7.160 | 7.250 | 703,299 | +0.02(+0.29%) |
Apr 29, 2009 | 7.170 | 7.229 | 7.142 | 7.229 | 1,277,485 | +0.13(+1.90%) |
Apr 28, 2009 | 7.012 | 7.161 | 6.972 | 7.095 | 271,747 | +0.03(+0.36%) |
Apr 27, 2009 | 6.975 | 7.138 | 6.975 | 7.069 | 333,512 | +0.01(+0.18%) |
Apr 24, 2009 | 7.109 | 7.118 | 6.983 | 7.057 | 466,728 | +0.00(+0.06%) |
Apr 23, 2009 | 7.109 | 7.159 | 6.963 | 7.052 | 488,859 | -0.04(-0.59%) |
Apr 22, 2009 | 7.111 | 7.201 | 7.064 | 7.095 | 389,713 | -0.08(-1.17%) |
Apr 21, 2009 | 7.117 | 7.224 | 7.108 | 7.179 | 400,055 | +0.05(+0.71%) |
Apr 20, 2009 | 7.183 | 7.272 | 7.123 | 7.128 | 426,635 | -0.15(-2.02%) |
Apr 17, 2009 | 7.304 | 7.360 | 7.188 | 7.275 | 446,630 | -0.01(-0.12%) |
Apr 16, 2009 | 7.314 | 7.324 | 7.182 | 7.284 | 429,193 | +0.04(+0.52%) |
Apr 15, 2009 | 7.189 | 7.281 | 7.184 | 7.246 | 360,087 | +0.01(+0.12%) |
Apr 14, 2009 | 7.341 | 7.341 | 7.188 | 7.238 | 502,351 | -0.20(-2.66%) |
Apr 13, 2009 | 7.430 | 7.516 | 7.334 | 7.435 | 715,503 | -0.08(-1.12%) |
Apr 10, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.00(+0.00%) |
Apr 09, 2009 | 7.543 | 7.557 | 7.456 | 7.519 | 422,464 | +0.03(+0.34%) |
Apr 08, 2009 | 7.426 | 7.539 | 7.352 | 7.494 | 629,399 | +0.12(+1.60%) |
Apr 07, 2009 | 7.419 | 7.520 | 7.357 | 7.376 | 798,667 | -0.14(-1.85%) |
Apr 06, 2009 | 7.548 | 7.631 | 7.444 | 7.515 | 762,937 | -0.10(-1.33%) |
Apr 03, 2009 | 7.597 | 7.640 | 7.481 | 7.616 | 685,777 | +0.02(+0.28%) |
Apr 02, 2009 | 7.562 | 7.630 | 7.406 | 7.595 | 1,219,120 | +0.19(+2.56%) |
Apr 01, 2009 | 7.349 | 7.512 | 7.288 | 7.406 | 961,053 | -0.00(-0.06%) |
Mar 31, 2009 | 7.457 | 7.554 | 7.372 | 7.410 | 779,387 | +0.05(+0.69%) |
Mar 30, 2009 | 7.343 | 7.525 | 7.192 | 7.359 | 855,415 | -0.02(-0.28%) |
Mar 27, 2009 | 7.371 | 7.572 | 7.371 | 7.381 | 706,873 | -0.12(-1.63%) |
Mar 26, 2009 | 7.486 | 7.528 | 7.363 | 7.502 | 809,569 | +0.12(+1.65%) |
Mar 25, 2009 | 7.418 | 7.506 | 7.199 | 7.381 | 481,264 | +0.05(+0.69%) |
Mar 24, 2009 | 7.498 | 7.621 | 7.330 | 7.330 | 433,768 | -0.26(-3.49%) |
Mar 23, 2009 | 7.486 | 7.595 | 7.397 | 7.595 | 880,052 | +0.28(+3.85%) |
Mar 20, 2009 | 7.509 | 7.549 | 7.313 | 7.313 | 775,987 | -0.13(-1.70%) |
Mar 19, 2009 | 7.515 | 7.527 | 7.324 | 7.439 | 479,854 | +0.00(+0.00%) |
Mar 18, 2009 | 7.191 | 7.442 | 7.135 | 7.439 | 662,868 | +0.23(+3.21%) |
Mar 17, 2009 | 6.958 | 7.213 | 6.910 | 7.208 | 685,056 | +0.29(+4.26%) |
Mar 16, 2009 | 6.940 | 7.089 | 6.864 | 6.914 | 501,512 | +0.07(+0.98%) |
Mar 13, 2009 | 6.783 | 6.872 | 6.716 | 6.846 | 346,248 | +0.11(+1.62%) |
Mar 12, 2009 | 6.617 | 6.822 | 6.614 | 6.737 | 670,553 | +0.08(+1.14%) |
Mar 11, 2009 | 6.730 | 6.756 | 6.605 | 6.661 | 345,318 | +0.00(+0.00%) |
Mar 10, 2009 | 6.680 | 6.756 | 6.572 | 6.661 | 458,049 | +0.11(+1.73%) |
Mar 09, 2009 | 6.590 | 6.614 | 6.489 | 6.548 | 573,426 | -0.10(-1.46%) |
Mar 06, 2009 | 6.588 | 6.791 | 6.441 | 6.645 | 430,551 | +0.13(+1.94%) |
Mar 05, 2009 | 6.672 | 6.712 | 6.502 | 6.518 | 494,795 | -0.26(-3.79%) |
Mar 04, 2009 | 6.754 | 6.884 | 6.638 | 6.775 | 694,677 | +0.11(+1.64%) |
Mar 03, 2009 | 7.001 | 7.020 | 6.628 | 6.666 | 1,181,625 | -0.31(-4.46%) |