Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.305 | 9.300 | 8.305 | 9.300 | 1,319 | +0.15(+1.61%) |
May 27, 2009 | 9.231 | 9.152 | 9.152 | 9.152 | 1,725 | +0.29(+3.22%) |
May 26, 2009 | 8.630 | 9.261 | 8.394 | 8.867 | 19,456 | +0.03(+0.33%) |
May 22, 2009 | 8.808 | 8.837 | 8.088 | 8.837 | 3,572 | -0.03(-0.33%) |
May 21, 2009 | 8.000 | 8.867 | 8.000 | 8.867 | 5,582 | -0.01(-0.11%) |
May 20, 2009 | 9.300 | 9.310 | 8.719 | 8.877 | 2,233 | +0.01(+0.11%) |
May 18, 2009 | 8.867 | 8.867 | 8.867 | 8.867 | 0 | +0.24(+2.74%) |
May 15, 2009 | 8.704 | 8.739 | 8.620 | 8.630 | 3,256 | +0.06(+0.75%) |
May 14, 2009 | 8.936 | 8.936 | 8.276 | 8.566 | 17,357 | -0.17(-1.97%) |
May 13, 2009 | 8.709 | 8.739 | 8.247 | 8.739 | 2,692 | +0.36(+4.35%) |
May 12, 2009 | 8.463 | 8.463 | 8.374 | 8.374 | 253 | -0.46(-5.24%) |
May 11, 2009 | 8.640 | 8.837 | 8.630 | 8.837 | 602 | -0.03(-0.33%) |
May 08, 2009 | 8.847 | 8.867 | 8.463 | 8.867 | 6,094 | +0.02(+0.22%) |
May 07, 2009 | 8.620 | 9.103 | 7.891 | 8.847 | 23,933 | -0.91(-9.29%) |
May 06, 2009 | 10.000 | 10.07 | 9.448 | 9.753 | 5,043 | -0.34(-3.41%) |
May 05, 2009 | 10.10 | 10.10 | 9.950 | 10.10 | 7,284 | +0.00(+0.00%) |
May 04, 2009 | 10.10 | 10.10 | 9.862 | 10.10 | 6,330 | +0.75(+8.01%) |
May 01, 2009 | 9.872 | 9.950 | 8.995 | 9.349 | 872 | -0.27(-2.77%) |
Apr 30, 2009 | 10.05 | 10.05 | 9.556 | 9.615 | 5,562 | -0.24(-2.40%) |
Apr 29, 2009 | 9.458 | 9.852 | 9.458 | 9.852 | 609 | +0.39(+4.17%) |
Apr 28, 2009 | 10.08 | 10.10 | 9.458 | 9.458 | 2,514 | -0.52(-5.23%) |
Apr 27, 2009 | 10.06 | 10.06 | 9.724 | 9.980 | 928 | +0.54(+5.74%) |
Apr 24, 2009 | 9.596 | 9.803 | 9.438 | 9.438 | 8,709 | +0.13(+1.38%) |
Apr 23, 2009 | 9.606 | 9.606 | 9.310 | 9.310 | 406 | +0.20(+2.16%) |
Apr 22, 2009 | 9.359 | 9.359 | 9.044 | 9.113 | 913 | +0.15(+1.65%) |
Apr 21, 2009 | 9.523 | 9.523 | 8.285 | 8.965 | 4,971 | +0.59(+7.06%) |
Apr 20, 2009 | 9.556 | 9.556 | 8.374 | 8.374 | 238 | -0.54(-6.08%) |
Apr 17, 2009 | 9.359 | 9.359 | 8.482 | 8.916 | 1,720 | -0.58(-6.12%) |
Apr 16, 2009 | 9.497 | 9.497 | 9.497 | 9.497 | 101 | +1.12(+13.41%) |
Apr 15, 2009 | 8.374 | 8.374 | 8.374 | 8.374 | 253 | -0.79(-8.60%) |
Apr 14, 2009 | 9.162 | 9.162 | 9.162 | 9.162 | 558 | -0.05(-0.53%) |
Apr 13, 2009 | 9.359 | 9.359 | 8.916 | 9.211 | 56,573 | -0.38(-4.00%) |
Apr 09, 2009 | 9.359 | 9.596 | 9.359 | 9.596 | 2,803 | +0.24(+2.53%) |
Apr 08, 2009 | 9.379 | 9.379 | 9.359 | 9.359 | 1,622 | -0.10(-1.04%) |
Apr 07, 2009 | 9.359 | 9.458 | 9.359 | 9.458 | 920 | +0.10(+1.05%) |
Apr 06, 2009 | 9.389 | 9.753 | 9.359 | 9.359 | 10,749 | -0.49(-5.00%) |
Apr 03, 2009 | 8.847 | 9.852 | 8.128 | 9.852 | 2,480 | +1.07(+12.23%) |
Apr 02, 2009 | 8.029 | 8.778 | 8.029 | 8.778 | 1,928 | +0.71(+8.78%) |
Apr 01, 2009 | 8.758 | 8.768 | 8.029 | 8.070 | 1,799 | -0.70(-7.97%) |
Mar 31, 2009 | 8.522 | 8.768 | 7.886 | 8.768 | 2,334 | +0.31(+3.66%) |
Mar 30, 2009 | 8.187 | 8.522 | 7.891 | 8.459 | 2,336 | -0.26(-2.98%) |
Mar 26, 2009 | 8.768 | 8.778 | 8.719 | 8.719 | 4,609 | +0.44(+5.36%) |
Mar 25, 2009 | 8.276 | 8.305 | 8.276 | 8.276 | 992 | +0.02(+0.24%) |
Mar 23, 2009 | 8.256 | 8.256 | 8.256 | 8.256 | 0 | +0.62(+8.13%) |
Mar 20, 2009 | 7.881 | 7.960 | 7.635 | 7.635 | 913 | -0.07(-0.90%) |
Mar 19, 2009 | 7.389 | 7.704 | 7.389 | 7.704 | 609 | +0.21(+2.76%) |
Mar 18, 2009 | 7.497 | 7.507 | 7.497 | 7.497 | 304 | -0.01(-0.13%) |
Mar 17, 2009 | 8.374 | 8.374 | 7.507 | 7.507 | 3,375 | -0.71(-8.63%) |
Mar 16, 2009 | 8.226 | 8.768 | 7.872 | 8.216 | 4,309 | +0.53(+6.92%) |
Mar 13, 2009 | 7.881 | 8.039 | 7.684 | 7.684 | 807 | +0.33(+4.56%) |
Mar 12, 2009 | 7.487 | 8.463 | 7.192 | 7.350 | 812 | -0.32(-4.11%) |
Mar 11, 2009 | 7.635 | 7.734 | 7.192 | 7.665 | 5,379 | +0.28(+3.73%) |
Mar 10, 2009 | 7.399 | 7.399 | 7.389 | 7.389 | 1,624 | +0.20(+2.74%) |
Mar 09, 2009 | 7.192 | 7.192 | 7.192 | 7.192 | 101 | +0.00(+0.00%) |
Mar 06, 2009 | 7.192 | 7.192 | 7.192 | 7.192 | 101 | +0.00(+0.00%) |
Mar 05, 2009 | 7.192 | 7.192 | 7.192 | 7.192 | 304 | +0.14(+1.96%) |
Mar 04, 2009 | 7.005 | 7.192 | 7.005 | 7.054 | 1,319 | -0.14(-1.92%) |