Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.156 | 8.168 | 7.984 | 8.075 | 1,406,838 | +0.07(+0.92%) |
May 28, 2009 | 7.836 | 8.003 | 7.825 | 8.001 | 779,551 | +0.20(+2.59%) |
May 27, 2009 | 7.910 | 8.048 | 7.761 | 7.800 | 765,820 | -0.12(-1.57%) |
May 26, 2009 | 7.685 | 7.939 | 7.470 | 7.924 | 1,102,840 | +0.17(+2.20%) |
May 22, 2009 | 7.654 | 7.770 | 7.563 | 7.753 | 927,519 | +0.10(+1.29%) |
May 21, 2009 | 7.710 | 7.819 | 7.542 | 7.654 | 680,796 | -0.22(-2.76%) |
May 20, 2009 | 8.061 | 8.061 | 7.834 | 7.871 | 1,616,465 | +0.01(+0.10%) |
May 19, 2009 | 7.939 | 7.939 | 7.720 | 7.863 | 1,262,919 | +0.06(+0.82%) |
May 18, 2009 | 7.561 | 7.815 | 7.549 | 7.800 | 1,953,706 | +0.33(+4.44%) |
May 15, 2009 | 7.305 | 7.505 | 7.262 | 7.468 | 1,290,004 | +0.10(+1.42%) |
May 14, 2009 | 7.226 | 7.379 | 7.218 | 7.363 | 908,424 | +0.17(+2.34%) |
May 13, 2009 | 7.272 | 7.303 | 7.146 | 7.195 | 1,184,956 | -0.19(-2.60%) |
May 12, 2009 | 7.429 | 7.503 | 7.350 | 7.387 | 1,816,807 | -0.01(-0.18%) |
May 11, 2009 | 7.278 | 7.528 | 7.270 | 7.400 | 1,097,986 | +0.05(+0.71%) |
May 08, 2009 | 7.452 | 7.534 | 7.305 | 7.348 | 2,604,622 | +0.01(+0.19%) |
May 07, 2009 | 7.462 | 7.528 | 7.270 | 7.334 | 2,858,453 | -0.03(-0.45%) |
May 06, 2009 | 7.371 | 7.464 | 7.325 | 7.367 | 1,854,647 | +0.02(+0.26%) |
May 05, 2009 | 7.383 | 7.441 | 7.270 | 7.348 | 3,490,913 | -0.04(-0.50%) |
May 04, 2009 | 7.270 | 7.394 | 7.270 | 7.385 | 2,681,291 | +0.21(+2.92%) |
May 01, 2009 | 6.977 | 7.311 | 6.881 | 7.175 | 2,524,704 | +0.31(+4.52%) |
Apr 30, 2009 | 6.921 | 7.055 | 6.799 | 6.865 | 789,197 | -0.03(-0.48%) |
Apr 29, 2009 | 6.747 | 6.970 | 6.724 | 6.898 | 1,400,406 | +0.13(+1.95%) |
Apr 28, 2009 | 6.565 | 6.791 | 6.561 | 6.766 | 2,500,342 | +0.17(+2.62%) |
Apr 27, 2009 | 6.685 | 6.766 | 6.510 | 6.594 | 1,353,736 | -0.24(-3.46%) |
Apr 24, 2009 | 6.840 | 6.946 | 6.766 | 6.830 | 1,041,109 | -0.01(-0.14%) |
Apr 23, 2009 | 6.805 | 6.886 | 6.768 | 6.840 | 1,149,009 | +0.04(+0.60%) |
Apr 22, 2009 | 6.716 | 6.879 | 6.520 | 6.799 | 1,790,027 | +0.14(+2.04%) |
Apr 21, 2009 | 6.582 | 6.694 | 6.524 | 6.663 | 939,217 | -0.24(-3.54%) |
Apr 20, 2009 | 7.131 | 7.181 | 6.884 | 6.908 | 695,372 | -0.34(-4.66%) |
Apr 17, 2009 | 7.299 | 7.350 | 7.222 | 7.245 | 944,721 | -0.07(-0.98%) |
Apr 16, 2009 | 7.222 | 7.348 | 7.123 | 7.317 | 1,864,359 | +0.15(+2.03%) |
Apr 15, 2009 | 6.892 | 7.173 | 6.789 | 7.171 | 1,995,713 | +0.28(+4.05%) |
Apr 14, 2009 | 7.016 | 7.057 | 6.844 | 6.892 | 2,520,835 | -0.21(-2.90%) |
Apr 13, 2009 | 7.032 | 7.131 | 6.896 | 7.098 | 855,482 | +0.07(+0.94%) |
Apr 09, 2009 | 6.995 | 7.167 | 6.995 | 7.032 | 1,983,128 | +0.16(+2.34%) |
Apr 08, 2009 | 6.749 | 6.871 | 6.708 | 6.871 | 751,027 | +0.16(+2.40%) |
Apr 07, 2009 | 6.706 | 6.776 | 6.495 | 6.710 | 914,144 | -0.14(-2.09%) |
Apr 06, 2009 | 6.760 | 6.879 | 6.737 | 6.853 | 880,627 | -0.04(-0.59%) |
Apr 03, 2009 | 6.853 | 6.898 | 6.712 | 6.894 | 1,436,342 | +0.10(+1.54%) |
Apr 02, 2009 | 6.964 | 7.045 | 6.753 | 6.789 | 2,266,550 | +0.00(+0.00%) |
Apr 01, 2009 | 6.584 | 6.801 | 6.584 | 6.789 | 1,251,489 | +0.13(+1.95%) |
Mar 31, 2009 | 6.729 | 6.914 | 6.638 | 6.660 | 1,344,813 | -0.06(-0.92%) |
Mar 30, 2009 | 6.644 | 6.787 | 6.644 | 6.722 | 1,463,798 | -0.31(-4.46%) |
Mar 26, 2009 | 7.193 | 7.212 | 6.941 | 7.036 | 1,447,189 | -0.04(-0.58%) |
Mar 25, 2009 | 7.144 | 7.179 | 6.871 | 7.076 | 1,547,363 | +0.11(+1.53%) |
Mar 24, 2009 | 6.820 | 7.191 | 6.613 | 6.970 | 1,910,843 | -0.14(-2.02%) |
Mar 23, 2009 | 7.082 | 7.139 | 7.074 | 7.113 | 2,225,147 | +0.32(+4.65%) |
Mar 20, 2009 | 7.018 | 7.076 | 6.755 | 6.797 | 1,300,454 | -0.22(-3.15%) |
Mar 19, 2009 | 7.297 | 7.561 | 6.888 | 7.018 | 1,285,475 | -0.06(-0.88%) |
Mar 18, 2009 | 6.844 | 7.100 | 6.718 | 7.080 | 1,976,912 | +0.20(+2.87%) |
Mar 17, 2009 | 6.691 | 6.882 | 6.691 | 6.882 | 746,344 | +0.28(+4.17%) |
Mar 16, 2009 | 6.917 | 6.917 | 6.607 | 6.607 | 641,394 | -0.05(-0.73%) |
Mar 13, 2009 | 6.613 | 6.692 | 6.557 | 6.656 | 0 | +0.10(+1.51%) |
Mar 12, 2009 | 6.345 | 6.574 | 6.270 | 6.557 | 1,664,862 | +0.23(+3.58%) |
Mar 11, 2009 | 6.479 | 6.563 | 6.299 | 6.330 | 1,660,225 | -0.04(-0.58%) |
Mar 10, 2009 | 6.311 | 6.433 | 6.262 | 6.367 | 1,950,508 | +0.31(+5.19%) |
Mar 09, 2009 | 6.029 | 6.117 | 5.925 | 6.053 | 634,590 | -0.10(-1.58%) |
Mar 06, 2009 | 6.268 | 6.314 | 5.927 | 6.150 | 0 | -0.06(-0.91%) |
Mar 05, 2009 | 6.419 | 6.435 | 6.204 | 6.206 | 1,633,708 | -0.30(-4.65%) |
Mar 04, 2009 | 6.454 | 6.599 | 6.349 | 6.508 | 1,319,348 | +0.13(+1.97%) |