Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.917 | 7.085 | 6.818 | 7.029 | 5,806,391 | +0.13(+1.89%) |
May 28, 2009 | 6.812 | 6.924 | 6.769 | 6.899 | 5,832,603 | +0.09(+1.37%) |
May 27, 2009 | 7.029 | 7.048 | 6.806 | 6.806 | 5,821,414 | -0.20(-2.92%) |
May 26, 2009 | 6.831 | 7.085 | 6.781 | 7.010 | 4,325,341 | +0.19(+2.82%) |
May 22, 2009 | 6.806 | 6.880 | 6.750 | 6.818 | 3,636,275 | +0.01(+0.09%) |
May 21, 2009 | 6.880 | 6.917 | 6.806 | 6.812 | 4,903,274 | -0.11(-1.61%) |
May 20, 2009 | 7.153 | 7.172 | 6.924 | 6.924 | 4,945,498 | -0.14(-1.93%) |
May 19, 2009 | 6.961 | 7.153 | 6.911 | 7.060 | 3,538,161 | +0.12(+1.70%) |
May 18, 2009 | 7.017 | 7.066 | 6.837 | 6.942 | 5,199,173 | -0.02(-0.36%) |
May 15, 2009 | 7.122 | 7.141 | 6.950 | 6.967 | 3,864,207 | -0.19(-2.68%) |
May 14, 2009 | 7.277 | 7.327 | 7.097 | 7.159 | 6,229,662 | -0.07(-1.03%) |
May 13, 2009 | 7.432 | 7.519 | 7.209 | 7.234 | 8,804,466 | -0.20(-2.67%) |
May 12, 2009 | 7.438 | 7.475 | 7.370 | 7.432 | 6,843,698 | +0.04(+0.50%) |
May 11, 2009 | 7.308 | 7.488 | 7.302 | 7.395 | 4,657,507 | +0.01(+0.17%) |
May 08, 2009 | 7.370 | 7.475 | 7.333 | 7.382 | 6,446,879 | +0.02(+0.34%) |
May 07, 2009 | 7.506 | 7.519 | 7.327 | 7.358 | 9,769,037 | -0.11(-1.49%) |
May 06, 2009 | 7.537 | 7.556 | 7.407 | 7.469 | 7,262,639 | -0.09(-1.23%) |
May 05, 2009 | 7.537 | 7.630 | 7.537 | 7.562 | 11,716,506 | +0.00(+0.00%) |
May 04, 2009 | 7.537 | 7.575 | 7.500 | 7.562 | 7,604,690 | +0.12(+1.67%) |
May 01, 2009 | 7.469 | 7.568 | 7.370 | 7.438 | 9,688,199 | -0.01(-0.17%) |
Apr 30, 2009 | 7.482 | 7.587 | 7.302 | 7.451 | 9,898,057 | -0.02(-0.33%) |
Apr 29, 2009 | 7.426 | 7.587 | 7.376 | 7.475 | 7,087,694 | +0.12(+1.60%) |
Apr 28, 2009 | 7.234 | 7.451 | 7.203 | 7.358 | 6,352,848 | +0.07(+1.02%) |
Apr 27, 2009 | 7.066 | 7.420 | 7.066 | 7.283 | 7,604,018 | +0.10(+1.38%) |
Apr 24, 2009 | 7.227 | 7.296 | 7.128 | 7.184 | 6,870,245 | -0.01(-0.17%) |
Apr 23, 2009 | 7.376 | 7.389 | 7.178 | 7.196 | 5,936,351 | -0.18(-2.44%) |
Apr 22, 2009 | 7.277 | 7.506 | 7.209 | 7.376 | 10,922,842 | +0.04(+0.51%) |
Apr 21, 2009 | 7.258 | 7.401 | 7.258 | 7.339 | 5,650,622 | +0.06(+0.77%) |
Apr 20, 2009 | 7.320 | 7.420 | 7.271 | 7.283 | 13,428,071 | -0.12(-1.59%) |
Apr 17, 2009 | 7.469 | 7.513 | 7.395 | 7.401 | 3,558,709 | -0.03(-0.42%) |
Apr 16, 2009 | 7.339 | 7.488 | 7.320 | 7.432 | 4,588,701 | +0.11(+1.44%) |
Apr 15, 2009 | 7.593 | 7.593 | 7.296 | 7.327 | 7,208,404 | +0.01(+0.17%) |
Apr 14, 2009 | 7.469 | 7.475 | 7.314 | 7.314 | 6,504,592 | -0.17(-2.24%) |
Apr 13, 2009 | 7.556 | 7.606 | 7.438 | 7.482 | 4,629,271 | -0.09(-1.23%) |
Apr 09, 2009 | 7.624 | 7.624 | 7.488 | 7.575 | 4,010,536 | +0.07(+0.91%) |
Apr 08, 2009 | 7.382 | 7.544 | 7.376 | 7.506 | 3,490,284 | +0.12(+1.59%) |
Apr 07, 2009 | 7.345 | 7.457 | 7.289 | 7.389 | 5,124,026 | -0.05(-0.67%) |
Apr 06, 2009 | 7.482 | 7.606 | 7.382 | 7.438 | 5,317,543 | -0.12(-1.64%) |
Apr 03, 2009 | 7.500 | 7.637 | 7.482 | 7.562 | 5,975,675 | +0.06(+0.83%) |
Apr 02, 2009 | 7.531 | 7.637 | 7.364 | 7.500 | 11,443,304 | +0.09(+1.27%) |
Apr 01, 2009 | 7.265 | 7.438 | 7.153 | 7.406 | 8,288,588 | +0.07(+0.91%) |
Mar 31, 2009 | 7.339 | 7.506 | 7.277 | 7.339 | 10,832,837 | +0.04(+0.59%) |
Mar 30, 2009 | 7.252 | 7.339 | 7.196 | 7.296 | 4,210,153 | -0.17(-2.32%) |
Mar 26, 2009 | 7.413 | 7.500 | 7.302 | 7.469 | 6,260,073 | +0.08(+1.09%) |
Mar 25, 2009 | 7.494 | 7.575 | 7.227 | 7.389 | 6,257,092 | -0.07(-0.91%) |
Mar 24, 2009 | 7.494 | 7.544 | 7.296 | 7.457 | 9,265,425 | -0.11(-1.39%) |
Mar 23, 2009 | 7.413 | 7.568 | 7.401 | 7.562 | 6,924,231 | +0.24(+3.21%) |
Mar 20, 2009 | 7.432 | 7.506 | 7.314 | 7.327 | 5,228,697 | +0.00(+0.00%) |
Mar 19, 2009 | 7.475 | 7.475 | 7.147 | 7.327 | 10,413,443 | -0.04(-0.59%) |
Mar 18, 2009 | 7.258 | 7.537 | 7.196 | 7.370 | 10,559,421 | +0.04(+0.51%) |
Mar 17, 2009 | 7.072 | 7.333 | 6.967 | 7.333 | 6,672,783 | +0.24(+3.32%) |
Mar 16, 2009 | 7.060 | 7.209 | 6.967 | 7.097 | 8,626,804 | +0.11(+1.51%) |
Mar 13, 2009 | 6.942 | 7.017 | 6.849 | 6.992 | 0 | +0.12(+1.81%) |
Mar 12, 2009 | 6.676 | 6.893 | 6.595 | 6.868 | 13,315,343 | +0.18(+2.69%) |
Mar 11, 2009 | 6.657 | 6.825 | 6.626 | 6.688 | 11,358,787 | +0.07(+1.03%) |
Mar 10, 2009 | 6.719 | 6.763 | 6.580 | 6.620 | 10,237,588 | +0.01(+0.09%) |
Mar 09, 2009 | 6.657 | 6.837 | 6.558 | 6.614 | 8,670,576 | -0.12(-1.84%) |
Mar 06, 2009 | 6.601 | 6.825 | 6.546 | 6.738 | 0 | +0.19(+2.84%) |
Mar 05, 2009 | 6.577 | 6.639 | 6.446 | 6.552 | 7,826,575 | -0.19(-2.85%) |
Mar 04, 2009 | 6.682 | 6.862 | 6.663 | 6.744 | 7,099,023 | -0.07(-1.00%) |