Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.800 | 8.140 | 7.480 | 8.140 | 506,927 | +0.36(+4.63%) |
May 28, 2009 | 8.320 | 8.360 | 7.670 | 7.780 | 288,745 | -0.48(-5.81%) |
May 27, 2009 | 8.330 | 8.450 | 8.170 | 8.260 | 133,412 | -0.12(-1.43%) |
May 26, 2009 | 7.540 | 8.380 | 7.500 | 8.380 | 167,133 | +0.83(+10.99%) |
May 22, 2009 | 8.000 | 8.130 | 7.540 | 7.550 | 103,560 | -0.45(-5.63%) |
May 21, 2009 | 8.230 | 8.240 | 7.870 | 8.000 | 139,033 | -0.39(-4.65%) |
May 20, 2009 | 8.060 | 8.760 | 8.020 | 8.390 | 336,660 | +0.39(+4.88%) |
May 19, 2009 | 7.530 | 8.290 | 7.530 | 8.000 | 188,455 | +0.40(+5.26%) |
May 18, 2009 | 7.410 | 7.620 | 7.250 | 7.600 | 122,188 | +0.33(+4.54%) |
May 15, 2009 | 7.320 | 7.530 | 7.140 | 7.270 | 129,297 | +0.08(+1.11%) |
May 14, 2009 | 7.230 | 7.460 | 6.960 | 7.190 | 153,614 | +0.01(+0.14%) |
May 13, 2009 | 8.000 | 8.360 | 7.150 | 7.180 | 150,106 | -0.94(-11.58%) |
May 12, 2009 | 8.540 | 8.690 | 7.950 | 8.120 | 133,904 | -0.40(-4.69%) |
May 11, 2009 | 8.190 | 8.750 | 8.000 | 8.520 | 195,181 | +0.23(+2.77%) |
May 08, 2009 | 8.510 | 9.130 | 7.540 | 8.290 | 639,722 | -0.11(-1.31%) |
May 07, 2009 | 9.290 | 9.330 | 7.930 | 8.400 | 334,667 | -0.71(-7.79%) |
May 06, 2009 | 9.400 | 9.410 | 8.810 | 9.110 | 130,653 | -0.22(-2.36%) |
May 05, 2009 | 9.370 | 9.480 | 9.150 | 9.330 | 119,754 | -0.07(-0.74%) |
May 04, 2009 | 9.240 | 9.400 | 9.210 | 9.400 | 218,305 | +0.69(+7.92%) |
May 01, 2009 | 8.630 | 9.040 | 8.540 | 8.710 | 193,125 | +0.08(+0.93%) |
Apr 30, 2009 | 8.710 | 9.030 | 8.410 | 8.630 | 196,236 | +0.10(+1.17%) |
Apr 29, 2009 | 7.770 | 8.679 | 7.660 | 8.530 | 352,957 | +0.80(+10.35%) |
Apr 28, 2009 | 7.540 | 7.900 | 7.510 | 7.730 | 228,274 | +0.08(+1.05%) |
Apr 27, 2009 | 7.570 | 7.710 | 7.300 | 7.650 | 216,797 | -0.07(-0.91%) |
Apr 24, 2009 | 7.760 | 7.900 | 7.450 | 7.720 | 251,784 | +0.04(+0.52%) |
Apr 23, 2009 | 7.360 | 7.720 | 7.220 | 7.680 | 413,335 | +0.32(+4.35%) |
Apr 22, 2009 | 6.550 | 7.430 | 6.550 | 7.360 | 457,053 | +0.76(+11.52%) |
Apr 21, 2009 | 6.190 | 6.730 | 6.100 | 6.600 | 171,474 | +0.42(+6.80%) |
Apr 20, 2009 | 6.460 | 6.540 | 6.050 | 6.180 | 240,738 | -0.43(-6.51%) |
Apr 17, 2009 | 6.920 | 6.990 | 6.610 | 6.610 | 278,716 | -0.30(-4.34%) |
Apr 16, 2009 | 6.970 | 7.310 | 6.840 | 6.910 | 242,199 | +0.00(+0.00%) |
Apr 15, 2009 | 6.380 | 6.920 | 6.210 | 6.910 | 184,786 | +0.66(+10.56%) |
Apr 14, 2009 | 7.010 | 7.040 | 6.180 | 6.250 | 352,155 | -0.85(-11.97%) |
Apr 13, 2009 | 7.320 | 7.380 | 7.040 | 7.100 | 218,995 | -0.24(-3.27%) |
Apr 09, 2009 | 7.270 | 7.560 | 7.170 | 7.340 | 201,245 | +0.25(+3.53%) |
Apr 08, 2009 | 7.400 | 7.420 | 6.870 | 7.090 | 102,397 | -0.23(-3.14%) |
Apr 07, 2009 | 7.400 | 7.590 | 7.300 | 7.320 | 76,036 | -0.23(-3.05%) |
Apr 06, 2009 | 7.470 | 7.620 | 7.360 | 7.550 | 156,548 | +0.00(+0.00%) |
Apr 03, 2009 | 7.700 | 7.720 | 7.450 | 7.550 | 88,658 | -0.10(-1.31%) |
Apr 02, 2009 | 7.500 | 7.870 | 7.410 | 7.650 | 162,457 | +0.38(+5.23%) |
Apr 01, 2009 | 6.770 | 7.280 | 6.750 | 7.270 | 115,090 | +0.40(+5.82%) |
Mar 31, 2009 | 6.950 | 7.210 | 6.780 | 6.870 | 127,546 | +0.07(+1.03%) |
Mar 30, 2009 | 6.950 | 7.170 | 6.720 | 6.800 | 155,343 | -0.70(-9.33%) |
Mar 26, 2009 | 7.490 | 7.500 | 7.270 | 7.500 | 180,528 | +0.15(+2.04%) |
Mar 25, 2009 | 7.260 | 7.380 | 6.990 | 7.350 | 187,776 | +0.19(+2.65%) |
Mar 24, 2009 | 7.250 | 7.420 | 7.140 | 7.160 | 186,555 | -0.14(-1.92%) |
Mar 23, 2009 | 7.070 | 7.300 | 6.952 | 7.300 | 256,284 | +0.19(+2.67%) |
Mar 20, 2009 | 7.420 | 7.450 | 6.900 | 7.110 | 276,628 | -0.13(-1.80%) |
Mar 19, 2009 | 7.520 | 7.520 | 7.060 | 7.240 | 208,520 | -0.11(-1.50%) |
Mar 18, 2009 | 7.400 | 7.500 | 7.190 | 7.350 | 242,726 | -0.17(-2.26%) |
Mar 17, 2009 | 7.340 | 7.560 | 7.060 | 7.520 | 257,905 | +0.15(+2.04%) |
Mar 16, 2009 | 7.590 | 7.740 | 7.320 | 7.370 | 152,258 | -0.07(-0.94%) |
Mar 13, 2009 | 7.000 | 7.490 | 6.900 | 7.440 | 0 | +0.48(+6.90%) |
Mar 12, 2009 | 5.990 | 7.050 | 5.840 | 6.960 | 533,627 | +1.05(+17.77%) |
Mar 11, 2009 | 5.900 | 6.000 | 5.750 | 5.910 | 269,684 | +0.01(+0.17%) |
Mar 10, 2009 | 5.590 | 6.200 | 5.500 | 5.900 | 788,931 | +0.49(+9.06%) |
Mar 09, 2009 | 5.920 | 6.004 | 5.330 | 5.410 | 205,279 | -0.60(-9.98%) |
Mar 06, 2009 | 6.130 | 6.190 | 5.690 | 6.010 | 0 | -0.16(-2.59%) |
Mar 05, 2009 | 6.500 | 6.650 | 6.000 | 6.170 | 327,996 | -0.47(-7.08%) |
Mar 04, 2009 | 6.770 | 7.160 | 6.580 | 6.640 | 227,621 | -0.27(-3.91%) |