Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.423 | 7.490 | 7.298 | 7.459 | 631,485 | +0.06(+0.86%) |
May 28, 2009 | 7.444 | 7.451 | 7.297 | 7.396 | 455,574 | +0.08(+1.10%) |
May 27, 2009 | 7.351 | 7.413 | 7.289 | 7.315 | 633,649 | -0.06(-0.80%) |
May 26, 2009 | 7.009 | 7.382 | 7.009 | 7.375 | 622,097 | +0.00(+0.00%) |
May 25, 2009 | 133,762 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.106 | 7.137 | 7.018 | 7.032 | 357,368 | -0.05(-0.66%) |
May 21, 2009 | 7.090 | 7.223 | 6.988 | 7.079 | 681,999 | -0.04(-0.53%) |
May 20, 2009 | 7.271 | 7.271 | 7.100 | 7.117 | 625,161 | -0.10(-1.35%) |
May 19, 2009 | 7.304 | 7.304 | 7.202 | 7.214 | 430,111 | -0.08(-1.10%) |
May 18, 2009 | 7.299 | 7.316 | 7.183 | 7.294 | 483,747 | -5.74(-44.04%) |
May 17, 2009 | 13.13 | 13.13 | 12.76 | 13.03 | 57,069 | +5.81(+80.47%) |
May 15, 2009 | 7.374 | 7.374 | 7.170 | 7.222 | 630,951 | -0.16(-2.23%) |
May 14, 2009 | 7.380 | 7.437 | 7.325 | 7.387 | 632,128 | +0.02(+0.29%) |
May 13, 2009 | 7.311 | 7.392 | 7.247 | 7.366 | 738,160 | +0.06(+0.81%) |
May 12, 2009 | 7.364 | 7.364 | 7.257 | 7.307 | 406,103 | -0.03(-0.40%) |
May 11, 2009 | 7.196 | 7.360 | 7.196 | 7.337 | 475,779 | +0.02(+0.29%) |
May 08, 2009 | 7.246 | 7.394 | 7.130 | 7.315 | 997,516 | +0.16(+2.31%) |
May 07, 2009 | 7.224 | 7.224 | 7.093 | 7.150 | 512,716 | -0.01(-0.18%) |
May 06, 2009 | 7.232 | 7.280 | 7.078 | 7.163 | 687,755 | +0.01(+0.12%) |
May 05, 2009 | 7.181 | 7.207 | 7.129 | 7.155 | 1,045,369 | -0.07(-0.94%) |
May 04, 2009 | 7.322 | 7.322 | 7.151 | 7.222 | 529,930 | -0.03(-0.41%) |
May 01, 2009 | 7.247 | 7.278 | 7.136 | 7.252 | 763,845 | -0.04(-0.52%) |
Apr 30, 2009 | 7.319 | 7.392 | 7.200 | 7.290 | 699,452 | +0.02(+0.29%) |
Apr 29, 2009 | 7.210 | 7.269 | 7.181 | 7.269 | 1,270,496 | +0.14(+1.90%) |
Apr 28, 2009 | 7.050 | 7.200 | 7.010 | 7.134 | 270,260 | +0.03(+0.36%) |
Apr 27, 2009 | 7.013 | 7.177 | 7.013 | 7.108 | 331,687 | +0.01(+0.18%) |
Apr 24, 2009 | 7.148 | 7.157 | 7.022 | 7.096 | 464,175 | +0.00(+0.06%) |
Apr 23, 2009 | 7.148 | 7.198 | 7.001 | 7.091 | 486,185 | -0.04(-0.59%) |
Apr 22, 2009 | 7.150 | 7.240 | 7.103 | 7.134 | 387,581 | -0.08(-1.17%) |
Apr 21, 2009 | 7.156 | 7.263 | 7.147 | 7.218 | 397,866 | +0.05(+0.71%) |
Apr 20, 2009 | 7.222 | 7.312 | 7.163 | 7.167 | 424,301 | -0.15(-2.02%) |
Apr 17, 2009 | 7.344 | 7.401 | 7.228 | 7.315 | 444,187 | -0.01(-0.12%) |
Apr 16, 2009 | 7.355 | 7.364 | 7.222 | 7.324 | 426,845 | +0.04(+0.52%) |
Apr 15, 2009 | 7.229 | 7.321 | 7.224 | 7.286 | 358,117 | +0.01(+0.12%) |
Apr 14, 2009 | 7.382 | 7.382 | 7.227 | 7.277 | 499,603 | -0.20(-2.66%) |
Apr 13, 2009 | 7.471 | 7.557 | 7.374 | 7.476 | 711,588 | -0.08(-1.12%) |
Apr 10, 2009 | 7.584 | 7.599 | 7.497 | 7.561 | 420,153 | +0.00(+0.00%) |
Apr 09, 2009 | 7.584 | 7.599 | 7.497 | 7.561 | 420,153 | +0.03(+0.34%) |
Apr 08, 2009 | 7.466 | 7.580 | 7.393 | 7.535 | 625,956 | +0.12(+1.60%) |
Apr 07, 2009 | 7.460 | 7.562 | 7.398 | 7.417 | 794,297 | -0.14(-1.85%) |
Apr 06, 2009 | 7.590 | 7.673 | 7.485 | 7.556 | 758,763 | -0.10(-1.33%) |
Apr 03, 2009 | 7.639 | 7.682 | 7.523 | 7.658 | 682,025 | +0.02(+0.28%) |
Apr 02, 2009 | 7.604 | 7.672 | 7.447 | 7.637 | 1,212,450 | +0.19(+2.56%) |
Apr 01, 2009 | 7.389 | 7.553 | 7.328 | 7.446 | 955,795 | -0.00(-0.06%) |
Mar 31, 2009 | 7.498 | 7.596 | 7.413 | 7.451 | 775,123 | +0.05(+0.69%) |
Mar 30, 2009 | 7.383 | 7.566 | 7.231 | 7.400 | 850,735 | -0.02(-0.28%) |
Mar 27, 2009 | 7.412 | 7.614 | 7.412 | 7.421 | 703,006 | -0.12(-1.63%) |
Mar 26, 2009 | 7.527 | 7.570 | 7.404 | 7.544 | 805,140 | +0.12(+1.65%) |
Mar 25, 2009 | 7.459 | 7.547 | 7.238 | 7.421 | 478,631 | +0.05(+0.69%) |
Mar 24, 2009 | 7.539 | 7.663 | 7.370 | 7.370 | 431,395 | -0.27(-3.49%) |
Mar 23, 2009 | 7.527 | 7.637 | 7.437 | 7.637 | 875,238 | +0.28(+3.85%) |
Mar 20, 2009 | 7.551 | 7.591 | 7.353 | 7.353 | 771,741 | -0.13(-1.70%) |
Mar 19, 2009 | 7.556 | 7.568 | 7.364 | 7.480 | 477,229 | +0.00(+0.00%) |
Mar 18, 2009 | 7.231 | 7.483 | 7.174 | 7.480 | 659,242 | +0.23(+3.21%) |
Mar 17, 2009 | 6.996 | 7.252 | 6.948 | 7.248 | 681,308 | +0.30(+4.26%) |
Mar 16, 2009 | 6.978 | 7.128 | 6.902 | 6.952 | 498,768 | +0.07(+0.98%) |
Mar 13, 2009 | 6.820 | 6.910 | 6.753 | 6.884 | 344,354 | +0.11(+1.62%) |
Mar 12, 2009 | 6.653 | 6.860 | 6.651 | 6.774 | 666,885 | +0.08(+1.14%) |
Mar 11, 2009 | 6.767 | 6.793 | 6.641 | 6.698 | 343,429 | +0.00(+0.00%) |
Mar 10, 2009 | 6.717 | 6.793 | 6.608 | 6.698 | 455,543 | +0.11(+1.73%) |
Mar 09, 2009 | 6.627 | 6.650 | 6.524 | 6.584 | 570,289 | -0.10(-1.46%) |
Mar 06, 2009 | 6.624 | 6.828 | 6.477 | 6.681 | 428,196 | +0.13(+1.94%) |
Mar 05, 2009 | 6.709 | 6.749 | 6.538 | 6.554 | 492,088 | -0.26(-3.79%) |
Mar 04, 2009 | 6.791 | 6.921 | 6.674 | 6.812 | 690,877 | +0.11(+1.64%) |
Mar 03, 2009 | 7.040 | 7.059 | 6.664 | 6.702 | 1,175,161 | -0.31(-4.46%) |