Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.426 | 7.493 | 7.301 | 7.462 | 631,227 | +0.06(+0.86%) |
May 28, 2009 | 7.447 | 7.454 | 7.300 | 7.399 | 455,387 | +0.08(+1.10%) |
May 27, 2009 | 7.354 | 7.416 | 7.292 | 7.318 | 633,390 | -0.06(-0.80%) |
May 26, 2009 | 7.012 | 7.385 | 7.012 | 7.378 | 621,842 | +0.00(+0.00%) |
May 25, 2009 | 133,707 | +0.00(+0.00%) | ||||
May 22, 2009 | 7.109 | 7.140 | 7.021 | 7.035 | 357,221 | -0.05(-0.66%) |
May 21, 2009 | 7.093 | 7.226 | 6.991 | 7.082 | 681,720 | -0.04(-0.53%) |
May 20, 2009 | 7.274 | 7.274 | 7.103 | 7.120 | 624,906 | -0.10(-1.35%) |
May 19, 2009 | 7.307 | 7.307 | 7.205 | 7.217 | 429,935 | -0.08(-1.10%) |
May 18, 2009 | 7.302 | 7.319 | 7.186 | 7.297 | 483,549 | -5.74(-44.04%) |
May 17, 2009 | 13.13 | 13.13 | 12.77 | 13.04 | 57,045 | +5.81(+80.47%) |
May 15, 2009 | 7.377 | 7.377 | 7.173 | 7.225 | 630,692 | -0.16(-2.23%) |
May 14, 2009 | 7.383 | 7.440 | 7.329 | 7.390 | 631,870 | +0.02(+0.29%) |
May 13, 2009 | 7.314 | 7.395 | 7.250 | 7.369 | 737,858 | +0.06(+0.81%) |
May 12, 2009 | 7.367 | 7.367 | 7.260 | 7.310 | 405,937 | -0.03(-0.40%) |
May 11, 2009 | 7.199 | 7.363 | 7.199 | 7.340 | 475,585 | +0.02(+0.29%) |
May 08, 2009 | 7.249 | 7.397 | 7.133 | 7.318 | 997,107 | +0.16(+2.31%) |
May 07, 2009 | 7.227 | 7.227 | 7.096 | 7.153 | 512,506 | -0.01(-0.18%) |
May 06, 2009 | 7.235 | 7.283 | 7.081 | 7.166 | 687,473 | +0.01(+0.12%) |
May 05, 2009 | 7.184 | 7.210 | 7.131 | 7.158 | 1,044,941 | -0.07(-0.94%) |
May 04, 2009 | 7.325 | 7.325 | 7.154 | 7.225 | 529,713 | -0.03(-0.41%) |
May 01, 2009 | 7.250 | 7.281 | 7.138 | 7.255 | 763,532 | -0.04(-0.52%) |
Apr 30, 2009 | 7.322 | 7.395 | 7.203 | 7.293 | 699,165 | +0.02(+0.29%) |
Apr 29, 2009 | 7.212 | 7.272 | 7.184 | 7.272 | 1,269,976 | +0.14(+1.90%) |
Apr 28, 2009 | 7.053 | 7.203 | 7.013 | 7.136 | 270,149 | +0.03(+0.36%) |
Apr 27, 2009 | 7.016 | 7.180 | 7.016 | 7.111 | 331,552 | +0.01(+0.18%) |
Apr 24, 2009 | 7.151 | 7.160 | 7.025 | 7.098 | 463,985 | +0.00(+0.06%) |
Apr 23, 2009 | 7.151 | 7.201 | 7.004 | 7.094 | 485,986 | -0.04(-0.59%) |
Apr 22, 2009 | 7.153 | 7.243 | 7.106 | 7.136 | 387,423 | -0.08(-1.17%) |
Apr 21, 2009 | 7.159 | 7.266 | 7.150 | 7.221 | 397,703 | +0.05(+0.71%) |
Apr 20, 2009 | 7.225 | 7.315 | 7.166 | 7.170 | 424,127 | -0.15(-2.02%) |
Apr 17, 2009 | 7.347 | 7.404 | 7.230 | 7.318 | 444,005 | -0.01(-0.12%) |
Apr 16, 2009 | 7.358 | 7.367 | 7.225 | 7.327 | 426,671 | +0.04(+0.52%) |
Apr 15, 2009 | 7.232 | 7.324 | 7.227 | 7.289 | 357,971 | +0.01(+0.12%) |
Apr 14, 2009 | 7.385 | 7.385 | 7.230 | 7.280 | 499,399 | -0.20(-2.66%) |
Apr 13, 2009 | 7.474 | 7.560 | 7.377 | 7.479 | 711,297 | -0.08(-1.12%) |
Apr 10, 2009 | 7.588 | 7.602 | 7.500 | 7.564 | 419,981 | +0.00(+0.00%) |
Apr 09, 2009 | 7.588 | 7.602 | 7.500 | 7.564 | 419,981 | +0.03(+0.34%) |
Apr 08, 2009 | 7.469 | 7.584 | 7.396 | 7.538 | 625,700 | +0.12(+1.60%) |
Apr 07, 2009 | 7.463 | 7.565 | 7.401 | 7.420 | 793,972 | -0.14(-1.85%) |
Apr 06, 2009 | 7.593 | 7.676 | 7.488 | 7.560 | 758,452 | -0.10(-1.33%) |
Apr 03, 2009 | 7.642 | 7.685 | 7.526 | 7.661 | 681,746 | +0.02(+0.28%) |
Apr 02, 2009 | 7.607 | 7.676 | 7.450 | 7.640 | 1,211,954 | +0.19(+2.56%) |
Apr 01, 2009 | 7.392 | 7.556 | 7.331 | 7.450 | 955,403 | -0.00(-0.06%) |
Mar 31, 2009 | 7.501 | 7.599 | 7.416 | 7.454 | 774,806 | +0.05(+0.69%) |
Mar 30, 2009 | 7.386 | 7.569 | 7.234 | 7.403 | 850,387 | -0.02(-0.28%) |
Mar 27, 2009 | 7.415 | 7.617 | 7.415 | 7.424 | 702,718 | -0.12(-1.63%) |
Mar 26, 2009 | 7.530 | 7.573 | 7.407 | 7.547 | 804,811 | +0.12(+1.65%) |
Mar 25, 2009 | 7.462 | 7.550 | 7.241 | 7.424 | 478,435 | +0.05(+0.69%) |
Mar 24, 2009 | 7.542 | 7.666 | 7.373 | 7.373 | 431,219 | -0.27(-3.49%) |
Mar 23, 2009 | 7.531 | 7.640 | 7.440 | 7.640 | 874,879 | +0.28(+3.85%) |
Mar 20, 2009 | 7.554 | 7.594 | 7.356 | 7.356 | 771,425 | -0.13(-1.70%) |
Mar 19, 2009 | 7.559 | 7.571 | 7.367 | 7.483 | 477,034 | +0.00(+0.00%) |
Mar 18, 2009 | 7.234 | 7.486 | 7.177 | 7.483 | 658,972 | +0.23(+3.21%) |
Mar 17, 2009 | 6.999 | 7.255 | 6.951 | 7.251 | 681,029 | +0.30(+4.26%) |
Mar 16, 2009 | 6.981 | 7.130 | 6.905 | 6.955 | 498,564 | +0.07(+0.98%) |
Mar 13, 2009 | 6.823 | 6.913 | 6.756 | 6.887 | 344,213 | +0.11(+1.62%) |
Mar 12, 2009 | 6.656 | 6.862 | 6.653 | 6.777 | 666,612 | +0.08(+1.14%) |
Mar 11, 2009 | 6.770 | 6.796 | 6.644 | 6.701 | 343,288 | +0.00(+0.00%) |
Mar 10, 2009 | 6.720 | 6.796 | 6.610 | 6.701 | 455,357 | +0.11(+1.73%) |
Mar 09, 2009 | 6.629 | 6.653 | 6.527 | 6.587 | 570,056 | -0.10(-1.46%) |
Mar 06, 2009 | 6.627 | 6.831 | 6.480 | 6.684 | 428,020 | +0.13(+1.94%) |
Mar 05, 2009 | 6.711 | 6.752 | 6.540 | 6.557 | 491,886 | -0.26(-3.79%) |
Mar 04, 2009 | 6.794 | 6.924 | 6.677 | 6.815 | 690,594 | +0.11(+1.64%) |
Mar 03, 2009 | 7.043 | 7.062 | 6.667 | 6.705 | 1,174,679 | -0.31(-4.46%) |