Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.220 | 7.400 | 7.160 | 7.250 | 22,350 | +0.35(+5.07%) |
May 28, 2009 | 6.950 | 7.300 | 6.850 | 6.900 | 10,100 | +0.14(+2.07%) |
May 27, 2009 | 7.150 | 7.150 | 6.760 | 6.760 | 11,550 | -0.39(-5.45%) |
May 26, 2009 | 7.000 | 7.150 | 6.820 | 7.150 | 17,450 | +0.25(+3.62%) |
May 22, 2009 | 7.100 | 7.150 | 6.900 | 6.900 | 10,074 | -0.20(-2.82%) |
May 21, 2009 | 7.050 | 7.240 | 7.050 | 7.100 | 11,760 | +0.02(+0.28%) |
May 20, 2009 | 6.950 | 7.190 | 6.790 | 7.080 | 25,520 | +0.10(+1.43%) |
May 19, 2009 | 6.900 | 6.980 | 6.790 | 6.980 | 20,106 | +0.28(+4.18%) |
May 18, 2009 | 6.880 | 6.880 | 6.510 | 6.700 | 2,640 | -0.10(-1.47%) |
May 15, 2009 | 6.880 | 6.990 | 6.650 | 6.800 | 28,550 | +0.19(+2.87%) |
May 14, 2009 | 6.570 | 6.890 | 6.550 | 6.610 | 12,275 | +0.06(+0.91%) |
May 13, 2009 | 6.820 | 6.820 | 6.440 | 6.550 | 10,900 | -0.03(-0.45%) |
May 12, 2009 | 6.950 | 6.990 | 6.580 | 6.580 | 10,900 | -0.37(-5.32%) |
May 11, 2009 | 7.110 | 7.110 | 6.610 | 6.950 | 27,150 | -0.31(-4.27%) |
May 08, 2009 | 7.420 | 7.470 | 6.900 | 7.260 | 15,800 | +0.01(+0.14%) |
May 07, 2009 | 7.420 | 7.890 | 7.200 | 7.250 | 10,100 | -0.18(-2.42%) |
May 06, 2009 | 7.510 | 7.700 | 7.430 | 7.430 | 6,950 | -0.08(-1.06%) |
May 05, 2009 | 7.650 | 7.750 | 7.500 | 7.510 | 3,900 | -0.09(-1.18%) |
May 04, 2009 | 7.600 | 7.600 | 7.410 | 7.600 | 10,300 | +0.20(+2.70%) |
May 01, 2009 | 7.200 | 9.290 | 7.000 | 7.400 | 8,100 | +0.50(+7.25%) |
Apr 30, 2009 | 7.000 | 7.000 | 6.750 | 6.900 | 1,500 | +0.05(+0.73%) |
Apr 29, 2009 | 6.800 | 7.200 | 6.800 | 6.850 | 12,900 | +0.13(+1.93%) |
Apr 28, 2009 | 6.620 | 6.720 | 6.620 | 6.720 | 2,600 | -0.02(-0.30%) |
Apr 27, 2009 | 6.700 | 7.200 | 6.480 | 6.740 | 7,500 | +0.24(+3.69%) |
Apr 24, 2009 | 6.600 | 6.850 | 6.500 | 6.500 | 6,150 | -0.10(-1.52%) |
Apr 23, 2009 | 5.910 | 7.000 | 5.910 | 6.600 | 17,900 | +0.30(+4.76%) |
Apr 22, 2009 | 5.750 | 6.300 | 5.750 | 6.300 | 5,100 | +0.40(+6.78%) |
Apr 21, 2009 | 5.750 | 6.000 | 5.750 | 5.900 | 7,910 | -0.30(-4.84%) |
Apr 20, 2009 | 6.470 | 6.470 | 6.200 | 6.200 | 4,558 | -0.30(-4.62%) |
Apr 17, 2009 | 6.480 | 6.610 | 6.380 | 6.500 | 47,765 | +0.12(+1.88%) |
Apr 16, 2009 | 5.750 | 6.380 | 5.750 | 6.380 | 21,675 | +0.53(+9.06%) |
Apr 15, 2009 | 5.290 | 5.890 | 5.290 | 5.850 | 12,400 | +0.34(+6.17%) |
Apr 14, 2009 | 5.400 | 5.510 | 5.400 | 5.510 | 10,400 | +0.11(+2.04%) |
Apr 13, 2009 | 5.050 | 5.400 | 5.000 | 5.400 | 2,500 | +0.05(+0.93%) |
Apr 09, 2009 | 5.050 | 5.360 | 5.050 | 5.350 | 28,774 | +0.40(+8.08%) |
Apr 08, 2009 | 4.650 | 5.100 | 4.630 | 4.950 | 5,200 | -0.05(-1.00%) |
Apr 07, 2009 | 5.000 | 5.000 | 5.000 | 5.000 | 600 | +0.07(+1.42%) |
Apr 06, 2009 | 5.100 | 5.100 | 4.850 | 4.930 | 6,141 | -0.27(-5.19%) |
Apr 03, 2009 | 5.060 | 5.200 | 5.010 | 5.200 | 4,600 | +0.24(+4.84%) |
Apr 02, 2009 | 4.870 | 4.990 | 4.870 | 4.960 | 18,600 | +0.10(+2.06%) |
Apr 01, 2009 | 4.900 | 4.900 | 4.560 | 4.860 | 3,500 | +0.04(+0.83%) |
Mar 31, 2009 | 4.820 | 5.000 | 4.820 | 4.820 | 9,750 | +0.00(+0.00%) |
Mar 30, 2009 | 4.650 | 4.820 | 4.650 | 4.820 | 200 | -1.27(-20.85%) |
Mar 26, 2009 | 5.990 | 6.150 | 5.990 | 6.090 | 12,527 | +0.39(+6.84%) |
Mar 25, 2009 | 5.700 | 5.850 | 5.681 | 5.700 | 8,600 | +0.30(+5.56%) |
Mar 24, 2009 | 5.500 | 5.520 | 5.400 | 5.400 | 6,940 | -0.10(-1.82%) |
Mar 23, 2009 | 5.200 | 5.700 | 5.200 | 5.500 | 25,610 | +0.70(+14.58%) |
Mar 20, 2009 | 4.860 | 4.899 | 4.710 | 4.800 | 10,275 | +0.20(+4.35%) |
Mar 19, 2009 | 4.800 | 4.900 | 4.500 | 4.600 | 14,453 | +0.15(+3.37%) |
Mar 18, 2009 | 4.800 | 4.800 | 4.300 | 4.450 | 39,440 | -0.26(-5.52%) |
Mar 17, 2009 | 4.370 | 4.710 | 4.370 | 4.710 | 6,900 | +0.34(+7.78%) |
Mar 16, 2009 | 4.520 | 4.550 | 4.330 | 4.370 | 50,135 | +0.00(+0.00%) |
Mar 13, 2009 | 3.890 | 4.530 | 3.890 | 4.370 | 0 | +0.48(+12.34%) |
Mar 12, 2009 | 3.520 | 3.890 | 3.410 | 3.890 | 140,580 | +0.39(+11.14%) |
Mar 11, 2009 | 4.000 | 4.000 | 3.310 | 3.500 | 27,400 | -0.05(-1.41%) |
Mar 10, 2009 | 3.010 | 3.700 | 3.010 | 3.550 | 21,800 | +0.34(+10.59%) |
Mar 09, 2009 | 3.600 | 3.600 | 3.210 | 3.210 | 11,570 | -0.50(-13.48%) |
Mar 06, 2009 | 3.500 | 4.000 | 3.500 | 3.710 | 0 | -0.24(-6.08%) |
Mar 05, 2009 | 4.010 | 4.010 | 3.950 | 3.950 | 20,700 | -0.30(-7.06%) |
Mar 04, 2009 | 4.225 | 4.450 | 4.030 | 4.250 | 11,640 | -0.10(-2.30%) |