Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.600 | 9.600 | 9.370 | 9.490 | 38,183 | +0.12(+1.28%) |
May 28, 2009 | 9.310 | 9.380 | 9.230 | 9.370 | 71,135 | +0.14(+1.52%) |
May 27, 2009 | 9.300 | 9.400 | 9.220 | 9.230 | 38,743 | -0.29(-3.05%) |
May 26, 2009 | 9.250 | 9.580 | 9.200 | 9.520 | 18,141 | +0.15(+1.60%) |
May 22, 2009 | 9.280 | 9.440 | 9.200 | 9.370 | 37,086 | +0.09(+0.97%) |
May 21, 2009 | 9.150 | 9.390 | 9.150 | 9.280 | 188,618 | -0.08(-0.85%) |
May 20, 2009 | 9.300 | 9.510 | 9.300 | 9.360 | 18,448 | -0.15(-1.58%) |
May 19, 2009 | 9.420 | 9.570 | 9.400 | 9.510 | 28,717 | -0.04(-0.42%) |
May 18, 2009 | 9.270 | 9.550 | 9.230 | 9.550 | 36,761 | +0.55(+6.11%) |
May 15, 2009 | 9.100 | 9.220 | 8.990 | 9.000 | 119,463 | -0.30(-3.23%) |
May 14, 2009 | 9.020 | 9.310 | 9.000 | 9.300 | 35,188 | +0.25(+2.76%) |
May 13, 2009 | 9.060 | 9.150 | 9.050 | 9.050 | 50,810 | -0.40(-4.23%) |
May 12, 2009 | 9.570 | 9.640 | 9.300 | 9.450 | 74,708 | -0.07(-0.74%) |
May 11, 2009 | 9.370 | 9.670 | 9.370 | 9.520 | 34,194 | -0.33(-3.35%) |
May 08, 2009 | 9.710 | 9.930 | 9.540 | 9.850 | 35,213 | +0.46(+4.90%) |
May 07, 2009 | 9.670 | 9.860 | 9.360 | 9.390 | 28,726 | -0.07(-0.74%) |
May 06, 2009 | 9.420 | 9.550 | 9.300 | 9.460 | 41,043 | +0.20(+2.16%) |
May 05, 2009 | 9.180 | 9.350 | 9.120 | 9.260 | 26,594 | -0.27(-2.83%) |
May 04, 2009 | 9.500 | 9.540 | 9.450 | 9.530 | 19,353 | +0.50(+5.54%) |
May 01, 2009 | 9.150 | 9.150 | 8.900 | 9.030 | 25,787 | +0.01(+0.11%) |
Apr 30, 2009 | 9.100 | 9.110 | 8.910 | 9.020 | 22,558 | -0.02(-0.22%) |
Apr 29, 2009 | 8.740 | 9.070 | 8.740 | 9.040 | 136,398 | +0.41(+4.75%) |
Apr 28, 2009 | 8.560 | 8.680 | 8.540 | 8.630 | 12,690 | -0.13(-1.48%) |
Apr 27, 2009 | 8.720 | 8.930 | 8.630 | 8.760 | 15,469 | +0.06(+0.69%) |
Apr 24, 2009 | 8.660 | 8.850 | 8.660 | 8.700 | 21,954 | +0.31(+3.69%) |
Apr 23, 2009 | 8.340 | 8.420 | 8.230 | 8.390 | 14,726 | +0.44(+5.53%) |
Apr 22, 2009 | 7.970 | 8.190 | 7.950 | 7.950 | 21,102 | +0.14(+1.79%) |
Apr 21, 2009 | 7.730 | 7.850 | 7.640 | 7.810 | 21,194 | +0.26(+3.44%) |
Apr 20, 2009 | 7.560 | 7.650 | 7.510 | 7.550 | 16,465 | -0.46(-5.74%) |
Apr 17, 2009 | 7.950 | 8.050 | 7.850 | 8.010 | 45,275 | -0.29(-3.49%) |
Apr 16, 2009 | 8.250 | 8.360 | 8.200 | 8.300 | 55,686 | +0.05(+0.61%) |
Apr 15, 2009 | 8.060 | 8.260 | 8.050 | 8.250 | 160,155 | -0.26(-3.06%) |
Apr 14, 2009 | 8.460 | 8.660 | 8.450 | 8.510 | 61,441 | -0.05(-0.58%) |
Apr 13, 2009 | 8.220 | 8.560 | 8.220 | 8.560 | 38,636 | +0.21(+2.51%) |
Apr 09, 2009 | 8.300 | 8.440 | 8.240 | 8.350 | 28,690 | +0.12(+1.46%) |
Apr 08, 2009 | 8.100 | 8.320 | 8.030 | 8.230 | 16,416 | +0.09(+1.11%) |
Apr 07, 2009 | 8.040 | 8.240 | 8.000 | 8.140 | 19,727 | -0.28(-3.33%) |
Apr 06, 2009 | 8.350 | 8.420 | 8.260 | 8.420 | 32,244 | +0.02(+0.24%) |
Apr 03, 2009 | 8.290 | 8.400 | 8.200 | 8.400 | 29,220 | +0.15(+1.82%) |
Apr 02, 2009 | 8.150 | 8.390 | 8.150 | 8.250 | 28,408 | +0.45(+5.77%) |
Apr 01, 2009 | 7.410 | 7.800 | 7.390 | 7.800 | 32,761 | +0.25(+3.31%) |
Mar 31, 2009 | 7.430 | 7.580 | 7.310 | 7.550 | 61,030 | +0.28(+3.85%) |
Mar 30, 2009 | 7.300 | 7.300 | 7.180 | 7.270 | 26,143 | -0.61(-7.74%) |
Mar 26, 2009 | 7.920 | 7.980 | 7.700 | 7.880 | 23,451 | -0.27(-3.31%) |
Mar 25, 2009 | 7.940 | 8.230 | 7.910 | 8.150 | 68,339 | +0.19(+2.39%) |
Mar 24, 2009 | 7.960 | 8.180 | 7.910 | 7.960 | 27,225 | -0.18(-2.21%) |
Mar 23, 2009 | 8.020 | 8.140 | 8.000 | 8.140 | 23,285 | +0.46(+5.99%) |
Mar 20, 2009 | 8.000 | 8.040 | 7.660 | 7.680 | 80,085 | -0.46(-5.65%) |
Mar 19, 2009 | 8.210 | 8.290 | 8.060 | 8.140 | 31,390 | +0.18(+2.26%) |
Mar 18, 2009 | 7.640 | 8.080 | 7.590 | 7.960 | 55,103 | +0.31(+4.05%) |
Mar 17, 2009 | 7.400 | 7.650 | 7.400 | 7.650 | 57,758 | +0.15(+2.00%) |
Mar 16, 2009 | 7.580 | 7.680 | 7.460 | 7.500 | 41,857 | +0.09(+1.21%) |
Mar 13, 2009 | 7.280 | 7.470 | 7.270 | 7.410 | 55,485 | +0.05(+0.68%) |
Mar 12, 2009 | 7.100 | 7.360 | 7.090 | 7.360 | 36,436 | +0.18(+2.51%) |
Mar 11, 2009 | 7.020 | 7.250 | 7.000 | 7.180 | 64,527 | +0.14(+1.99%) |
Mar 10, 2009 | 6.750 | 7.160 | 6.750 | 7.040 | 145,684 | +0.46(+6.99%) |
Mar 09, 2009 | 6.600 | 6.740 | 6.480 | 6.580 | 86,721 | -0.14(-2.08%) |
Mar 06, 2009 | 6.700 | 6.780 | 6.590 | 6.720 | 110,963 | +0.07(+1.05%) |
Mar 05, 2009 | 6.680 | 6.850 | 6.610 | 6.650 | 79,245 | -0.58(-8.02%) |
Mar 04, 2009 | 6.940 | 7.310 | 6.940 | 7.230 | 190,148 | +0.18(+2.55%) |