Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.800 | 9.930 | 9.650 | 9.880 | 235,051 | +0.08(+0.82%) |
May 28, 2009 | 9.600 | 9.990 | 9.600 | 9.800 | 332,119 | +0.17(+1.77%) |
May 27, 2009 | 9.560 | 9.950 | 9.460 | 9.630 | 567,378 | +0.40(+4.33%) |
May 26, 2009 | 8.730 | 9.260 | 8.730 | 9.230 | 273,881 | +0.44(+5.01%) |
May 22, 2009 | 8.970 | 9.100 | 8.790 | 8.790 | 151,701 | -0.09(-1.01%) |
May 21, 2009 | 8.900 | 8.980 | 8.630 | 8.880 | 338,980 | -0.31(-3.37%) |
May 20, 2009 | 9.510 | 9.730 | 9.090 | 9.190 | 240,121 | -0.08(-0.86%) |
May 19, 2009 | 9.390 | 9.770 | 9.110 | 9.270 | 254,770 | -0.10(-1.07%) |
May 18, 2009 | 8.880 | 9.380 | 8.800 | 9.370 | 164,876 | +0.50(+5.64%) |
May 15, 2009 | 9.100 | 9.260 | 8.770 | 8.870 | 202,425 | -0.41(-4.42%) |
May 14, 2009 | 9.680 | 9.720 | 9.120 | 9.280 | 231,935 | -0.22(-2.32%) |
May 13, 2009 | 9.700 | 9.700 | 9.220 | 9.500 | 1,997,888 | -0.50(-5.00%) |
May 12, 2009 | 10.19 | 10.23 | 9.630 | 10.00 | 267,402 | +0.10(+1.01%) |
May 11, 2009 | 9.920 | 10.23 | 9.330 | 9.900 | 556,834 | -0.66(-6.25%) |
May 08, 2009 | 9.690 | 10.63 | 9.630 | 10.56 | 421,879 | +1.05(+11.04%) |
May 07, 2009 | 10.30 | 10.86 | 9.340 | 9.510 | 808,759 | -0.55(-5.47%) |
May 06, 2009 | 9.500 | 10.48 | 9.500 | 10.06 | 899,805 | +0.89(+9.71%) |
May 05, 2009 | 9.310 | 9.700 | 9.110 | 9.170 | 652,692 | +0.31(+3.50%) |
May 04, 2009 | 9.000 | 9.440 | 8.740 | 8.860 | 1,394,938 | +0.06(+0.68%) |
May 01, 2009 | 7.390 | 9.320 | 7.380 | 8.800 | 2,449,731 | +1.36(+18.28%) |
Apr 30, 2009 | 7.590 | 7.600 | 7.330 | 7.440 | 884,854 | -0.01(-0.13%) |
Apr 29, 2009 | 7.530 | 8.100 | 7.370 | 7.450 | 1,267,014 | +0.26(+3.62%) |
Apr 28, 2009 | 7.240 | 7.310 | 7.010 | 7.190 | 234,347 | -0.13(-1.78%) |
Apr 27, 2009 | 7.290 | 7.430 | 7.150 | 7.320 | 352,358 | +0.07(+0.97%) |
Apr 24, 2009 | 7.400 | 7.410 | 7.100 | 7.250 | 698,099 | +0.01(+0.14%) |
Apr 23, 2009 | 7.100 | 7.320 | 6.620 | 7.240 | 684,140 | +0.24(+3.43%) |
Apr 22, 2009 | 7.140 | 7.270 | 6.950 | 7.000 | 399,764 | -0.13(-1.82%) |
Apr 21, 2009 | 6.720 | 7.170 | 6.603 | 7.130 | 212,037 | +0.35(+5.16%) |
Apr 20, 2009 | 7.510 | 7.510 | 6.750 | 6.780 | 572,724 | -0.69(-9.24%) |
Apr 17, 2009 | 7.750 | 7.750 | 7.420 | 7.470 | 228,086 | -0.27(-3.49%) |
Apr 16, 2009 | 7.450 | 7.770 | 7.400 | 7.740 | 335,308 | +0.39(+5.31%) |
Apr 15, 2009 | 7.000 | 7.350 | 7.000 | 7.350 | 154,428 | +0.20(+2.80%) |
Apr 14, 2009 | 7.710 | 7.790 | 7.090 | 7.150 | 334,417 | -0.58(-7.50%) |
Apr 13, 2009 | 7.480 | 7.770 | 7.300 | 7.730 | 316,447 | +0.31(+4.18%) |
Apr 09, 2009 | 7.330 | 7.450 | 7.090 | 7.420 | 417,584 | +0.38(+5.40%) |
Apr 08, 2009 | 6.900 | 7.090 | 6.730 | 7.040 | 304,554 | +0.29(+4.30%) |
Apr 07, 2009 | 7.000 | 7.150 | 6.700 | 6.750 | 287,850 | -0.46(-6.38%) |
Apr 06, 2009 | 7.230 | 7.360 | 6.680 | 7.210 | 544,191 | +0.01(+0.14%) |
Apr 03, 2009 | 6.700 | 7.360 | 6.700 | 7.200 | 668,048 | +0.41(+6.04%) |
Apr 02, 2009 | 6.750 | 7.000 | 6.570 | 6.790 | 1,599,243 | +0.59(+9.52%) |
Apr 01, 2009 | 6.130 | 6.410 | 6.030 | 6.200 | 278,455 | +0.13(+2.14%) |
Mar 31, 2009 | 6.120 | 6.180 | 5.960 | 6.070 | 681,358 | +0.07(+1.17%) |
Mar 30, 2009 | 6.210 | 6.235 | 5.880 | 6.000 | 434,091 | -0.57(-8.68%) |
Mar 26, 2009 | 6.380 | 6.740 | 6.380 | 6.570 | 283,429 | +0.17(+2.66%) |
Mar 25, 2009 | 6.310 | 6.880 | 6.150 | 6.400 | 518,489 | +0.09(+1.43%) |
Mar 24, 2009 | 5.960 | 6.900 | 5.960 | 6.310 | 763,454 | +0.00(+0.00%) |
Mar 23, 2009 | 6.420 | 6.430 | 6.120 | 6.310 | 1,020,568 | +0.47(+8.05%) |
Mar 20, 2009 | 5.500 | 5.840 | 5.410 | 5.840 | 199,770 | +0.42(+7.75%) |
Mar 19, 2009 | 6.300 | 6.300 | 5.400 | 5.420 | 258,246 | -0.62(-10.26%) |
Mar 18, 2009 | 5.770 | 6.100 | 5.770 | 6.040 | 166,460 | +0.34(+5.96%) |
Mar 17, 2009 | 5.890 | 5.900 | 5.590 | 5.700 | 199,200 | -0.15(-2.56%) |
Mar 16, 2009 | 6.310 | 6.530 | 5.830 | 5.850 | 334,611 | -0.42(-6.70%) |
Mar 13, 2009 | 6.420 | 6.560 | 6.120 | 6.270 | 0 | -0.19(-2.94%) |
Mar 12, 2009 | 5.700 | 6.660 | 5.670 | 6.460 | 300,812 | +0.68(+11.76%) |
Mar 11, 2009 | 6.050 | 6.180 | 5.630 | 5.780 | 377,407 | -0.17(-2.86%) |
Mar 10, 2009 | 5.500 | 6.000 | 5.480 | 5.950 | 281,003 | +0.56(+10.39%) |
Mar 09, 2009 | 5.560 | 5.860 | 5.370 | 5.390 | 244,974 | -0.17(-3.06%) |
Mar 06, 2009 | 5.660 | 5.900 | 5.440 | 5.560 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.700 | 5.840 | 5.500 | 5.560 | 244,975 | -0.16(-2.80%) |
Mar 04, 2009 | 5.030 | 5.860 | 5.030 | 5.720 | 551,310 | +0.86(+17.70%) |