Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.970 | 10.11 | 9.790 | 9.790 | 9,112 | -0.31(-3.07%) |
May 28, 2009 | 10.49 | 10.50 | 9.960 | 10.10 | 9,101 | +0.11(+1.10%) |
May 27, 2009 | 9.970 | 10.00 | 9.840 | 9.990 | 3,243 | -0.03(-0.25%) |
May 26, 2009 | 9.970 | 10.49 | 9.880 | 10.02 | 18,824 | +0.07(+0.65%) |
May 22, 2009 | 9.620 | 10.49 | 9.560 | 9.950 | 15,347 | +0.22(+2.26%) |
May 21, 2009 | 9.960 | 9.960 | 9.630 | 9.730 | 16,292 | -0.22(-2.21%) |
May 20, 2009 | 9.940 | 10.50 | 9.870 | 9.950 | 42,617 | +0.03(+0.30%) |
May 19, 2009 | 9.800 | 9.950 | 9.800 | 9.920 | 9,669 | +0.12(+1.23%) |
May 18, 2009 | 9.250 | 9.930 | 9.250 | 9.800 | 5,384 | +0.77(+8.53%) |
May 15, 2009 | 9.200 | 9.300 | 9.000 | 9.030 | 4,255 | -0.17(-1.85%) |
May 14, 2009 | 9.120 | 9.330 | 9.100 | 9.200 | 4,768 | +0.10(+1.10%) |
May 13, 2009 | 9.080 | 9.170 | 9.080 | 9.100 | 3,602 | -0.26(-2.78%) |
May 11, 2009 | 9.360 | 9.360 | 9.360 | 9.360 | 0 | -0.14(-1.47%) |
May 08, 2009 | 8.990 | 9.500 | 8.990 | 9.500 | 6,958 | +0.51(+5.67%) |
May 07, 2009 | 8.900 | 8.990 | 8.900 | 8.990 | 3,012 | +0.30(+3.45%) |
May 06, 2009 | 8.640 | 8.690 | 8.640 | 8.690 | 280 | +0.09(+1.06%) |
May 05, 2009 | 8.690 | 8.690 | 8.599 | 8.599 | 250 | -0.00(-0.01%) |
May 04, 2009 | 8.600 | 8.930 | 8.550 | 8.600 | 900 | +0.17(+2.04%) |
May 01, 2009 | 8.100 | 8.970 | 8.100 | 8.428 | 2,105 | +0.08(+0.93%) |
Apr 30, 2009 | 8.340 | 8.360 | 8.340 | 8.350 | 2,400 | +0.00(+0.00%) |
Apr 29, 2009 | 8.250 | 8.400 | 8.100 | 8.350 | 1,438 | +0.49(+6.23%) |
Apr 28, 2009 | 8.000 | 8.110 | 7.860 | 7.860 | 3,600 | -0.14(-1.75%) |
Apr 27, 2009 | 8.290 | 8.300 | 7.990 | 8.000 | 1,900 | +0.10(+1.24%) |
Apr 24, 2009 | 8.000 | 8.310 | 7.900 | 7.902 | 2,575 | -0.05(-0.60%) |
Apr 23, 2009 | 7.850 | 8.000 | 7.520 | 7.950 | 3,032 | +0.10(+1.27%) |
Apr 22, 2009 | 7.560 | 7.850 | 7.550 | 7.850 | 4,200 | +0.00(+0.00%) |
Apr 21, 2009 | 7.730 | 7.850 | 7.700 | 7.850 | 3,726 | +0.13(+1.68%) |
Apr 20, 2009 | 7.710 | 7.850 | 7.560 | 7.720 | 1,583 | +0.11(+1.45%) |
Apr 17, 2009 | 7.844 | 7.850 | 7.600 | 7.610 | 2,383 | -0.19(-2.44%) |
Apr 16, 2009 | 8.010 | 8.010 | 7.750 | 7.800 | 3,100 | -0.03(-0.38%) |
Apr 15, 2009 | 7.630 | 7.830 | 7.550 | 7.830 | 5,636 | +0.20(+2.62%) |
Apr 14, 2009 | 7.790 | 7.800 | 7.540 | 7.630 | 4,600 | -0.15(-1.93%) |
Apr 13, 2009 | 7.620 | 8.190 | 7.550 | 7.780 | 6,347 | -0.11(-1.39%) |
Apr 09, 2009 | 7.800 | 7.890 | 7.610 | 7.890 | 3,254 | +0.24(+3.14%) |
Apr 08, 2009 | 7.650 | 7.650 | 7.650 | 7.650 | 200 | +0.00(+0.00%) |
Apr 07, 2009 | 7.740 | 7.820 | 7.600 | 7.650 | 1,240 | -0.14(-1.80%) |
Apr 06, 2009 | 7.730 | 7.790 | 7.720 | 7.790 | 450 | +0.24(+3.18%) |
Apr 03, 2009 | 8.400 | 8.490 | 7.550 | 7.550 | 8,336 | -0.69(-8.37%) |
Apr 02, 2009 | 7.990 | 8.280 | 7.990 | 8.240 | 3,213 | +0.50(+6.46%) |
Apr 01, 2009 | 7.690 | 7.930 | 7.630 | 7.740 | 6,067 | +0.11(+1.44%) |
Mar 31, 2009 | 8.110 | 8.270 | 7.610 | 7.630 | 6,747 | -0.21(-2.68%) |
Mar 30, 2009 | 7.700 | 8.230 | 7.580 | 7.840 | 6,741 | -0.16(-2.00%) |
Mar 26, 2009 | 8.120 | 8.180 | 7.966 | 8.000 | 2,954 | -0.06(-0.74%) |
Mar 25, 2009 | 7.900 | 8.250 | 7.900 | 8.060 | 2,996 | +0.27(+3.47%) |
Mar 24, 2009 | 7.410 | 7.970 | 7.400 | 7.790 | 22,584 | +0.14(+1.83%) |
Mar 23, 2009 | 7.400 | 7.650 | 7.360 | 7.650 | 1,652 | +0.06(+0.79%) |
Mar 20, 2009 | 7.600 | 7.600 | 7.590 | 7.590 | 600 | -0.02(-0.26%) |
Mar 19, 2009 | 8.170 | 8.410 | 7.600 | 7.610 | 7,419 | -0.44(-5.47%) |
Mar 18, 2009 | 7.410 | 8.170 | 7.260 | 8.050 | 5,600 | +0.26(+3.34%) |
Mar 17, 2009 | 7.560 | 7.800 | 7.100 | 7.790 | 8,122 | +0.38(+5.13%) |
Mar 16, 2009 | 7.490 | 7.740 | 7.290 | 7.410 | 5,827 | +0.07(+0.95%) |
Mar 13, 2009 | 6.950 | 7.450 | 6.950 | 7.340 | 2,625 | +0.14(+1.94%) |
Mar 12, 2009 | 7.200 | 7.450 | 7.060 | 7.200 | 10,598 | +0.01(+0.14%) |
Mar 11, 2009 | 7.120 | 7.190 | 7.060 | 7.190 | 7,377 | -0.03(-0.42%) |
Mar 10, 2009 | 7.250 | 7.250 | 7.050 | 7.220 | 1,900 | +0.22(+3.14%) |
Mar 09, 2009 | 7.070 | 7.200 | 7.000 | 7.000 | 7,341 | -0.01(-0.14%) |
Mar 06, 2009 | 7.100 | 7.560 | 7.000 | 7.010 | 19,155 | -0.25(-3.44%) |
Mar 05, 2009 | 7.300 | 7.380 | 7.000 | 7.260 | 10,806 | -0.04(-0.55%) |
Mar 04, 2009 | 7.490 | 7.780 | 7.280 | 7.300 | 8,784 | -0.25(-3.31%) |