Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.100 | 9.810 | 9.100 | 9.500 | 5,220 | +0.50(+5.55%) |
May 28, 2009 | 9.010 | 9.150 | 9.000 | 9.000 | 2,415 | -0.10(-1.10%) |
May 27, 2009 | 9.010 | 9.150 | 8.900 | 9.100 | 960 | -0.06(-0.66%) |
May 26, 2009 | 9.490 | 9.490 | 9.130 | 9.160 | 1,600 | -0.24(-2.55%) |
May 22, 2009 | 9.120 | 9.489 | 9.050 | 9.400 | 3,435 | +0.49(+5.50%) |
May 21, 2009 | 9.150 | 9.438 | 8.650 | 8.910 | 5,430 | -0.34(-3.68%) |
May 20, 2009 | 9.050 | 9.840 | 8.950 | 9.250 | 3,695 | +0.35(+3.93%) |
May 19, 2009 | 8.710 | 8.966 | 8.650 | 8.900 | 6,975 | +0.25(+2.89%) |
May 18, 2009 | 8.700 | 8.900 | 8.560 | 8.650 | 4,692 | -0.05(-0.57%) |
May 15, 2009 | 8.670 | 8.700 | 8.500 | 8.700 | 3,145 | +0.00(+0.00%) |
May 14, 2009 | 8.880 | 9.200 | 8.510 | 8.700 | 6,286 | -0.50(-5.43%) |
May 13, 2009 | 9.400 | 9.400 | 8.520 | 9.200 | 5,615 | -0.35(-3.66%) |
May 12, 2009 | 8.900 | 9.970 | 8.900 | 9.550 | 22,428 | +1.25(+15.06%) |
May 11, 2009 | 8.320 | 8.400 | 7.500 | 8.300 | 8,300 | -0.20(-2.35%) |
May 08, 2009 | 8.400 | 8.500 | 7.735 | 8.500 | 5,965 | +0.00(+0.00%) |
May 07, 2009 | 8.460 | 8.760 | 8.460 | 8.500 | 12,550 | -0.22(-2.52%) |
May 06, 2009 | 8.470 | 8.770 | 8.470 | 8.720 | 4,635 | +0.25(+2.95%) |
May 05, 2009 | 8.650 | 8.750 | 8.470 | 8.470 | 4,400 | -0.28(-3.20%) |
May 04, 2009 | 8.204 | 8.750 | 8.204 | 8.750 | 7,850 | +0.45(+5.42%) |
May 01, 2009 | 8.000 | 8.300 | 8.000 | 8.300 | 9,050 | +0.35(+4.40%) |
Apr 30, 2009 | 7.980 | 7.980 | 7.750 | 7.950 | 1,860 | -0.01(-0.13%) |
Apr 29, 2009 | 7.767 | 8.050 | 7.740 | 7.960 | 2,400 | +0.21(+2.71%) |
Apr 28, 2009 | 7.750 | 8.070 | 7.670 | 7.750 | 3,615 | -0.05(-0.64%) |
Apr 27, 2009 | 7.660 | 8.300 | 7.450 | 7.800 | 11,747 | +0.36(+4.87%) |
Apr 24, 2009 | 7.270 | 7.500 | 7.250 | 7.438 | 2,400 | +0.17(+2.31%) |
Apr 23, 2009 | 7.300 | 7.300 | 7.050 | 7.270 | 5,400 | +0.17(+2.39%) |
Apr 22, 2009 | 6.850 | 7.150 | 6.850 | 7.100 | 4,490 | +0.20(+2.90%) |
Apr 21, 2009 | 6.800 | 6.900 | 6.660 | 6.900 | 6,700 | +0.17(+2.48%) |
Apr 20, 2009 | 6.400 | 6.900 | 6.400 | 6.733 | 8,669 | +0.05(+0.79%) |
Apr 17, 2009 | 6.400 | 6.710 | 6.400 | 6.680 | 14,800 | +0.19(+2.93%) |
Apr 16, 2009 | 6.100 | 6.500 | 6.055 | 6.490 | 6,240 | +0.45(+7.45%) |
Apr 15, 2009 | 6.020 | 6.051 | 6.020 | 6.040 | 5,200 | -0.06(-0.99%) |
Apr 14, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 1,000 | +0.10(+1.67%) |
Apr 13, 2009 | 6.099 | 6.100 | 6.000 | 6.000 | 2,400 | +0.00(+0.00%) |
Apr 09, 2009 | 6.000 | 6.000 | 5.700 | 6.000 | 13,260 | +0.00(+0.00%) |
Apr 08, 2009 | 6.140 | 6.150 | 5.950 | 6.000 | 25,518 | +0.02(+0.33%) |
Apr 07, 2009 | 5.910 | 6.250 | 5.910 | 5.980 | 14,308 | -0.02(-0.33%) |
Apr 06, 2009 | 6.200 | 6.200 | 5.910 | 6.000 | 16,870 | -0.16(-2.60%) |
Apr 03, 2009 | 6.080 | 6.200 | 6.010 | 6.160 | 12,671 | +0.08(+1.35%) |
Apr 02, 2009 | 6.000 | 6.110 | 5.957 | 6.078 | 4,100 | +0.14(+2.32%) |
Apr 01, 2009 | 5.850 | 6.150 | 5.850 | 5.940 | 2,345 | +0.14(+2.41%) |
Mar 31, 2009 | 5.770 | 5.800 | 5.750 | 5.800 | 1,315 | -0.15(-2.52%) |
Mar 30, 2009 | 5.850 | 6.000 | 5.650 | 5.950 | 4,321 | -0.05(-0.83%) |
Mar 26, 2009 | 6.130 | 6.130 | 5.520 | 6.000 | 4,293 | -0.20(-3.23%) |
Mar 25, 2009 | 6.000 | 6.200 | 5.750 | 6.200 | 9,973 | +0.25(+4.20%) |
Mar 24, 2009 | 6.000 | 6.000 | 5.900 | 5.950 | 5,969 | -0.05(-0.83%) |
Mar 23, 2009 | 5.830 | 6.000 | 5.830 | 6.000 | 6,609 | +0.25(+4.35%) |
Mar 20, 2009 | 5.780 | 5.800 | 5.750 | 5.750 | 8,555 | -0.05(-0.86%) |
Mar 19, 2009 | 5.600 | 5.850 | 5.600 | 5.800 | 5,800 | +0.08(+1.40%) |
Mar 18, 2009 | 5.730 | 5.730 | 5.600 | 5.720 | 6,916 | -0.03(-0.52%) |
Mar 17, 2009 | 5.350 | 5.750 | 5.350 | 5.750 | 5,370 | +0.15(+2.68%) |
Mar 16, 2009 | 5.350 | 5.700 | 5.350 | 5.600 | 5,280 | +0.30(+5.66%) |
Mar 13, 2009 | 5.290 | 5.300 | 5.250 | 5.300 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 5.100 | 5.300 | 5.100 | 5.300 | 3,000 | +0.20(+3.92%) |
Mar 11, 2009 | 4.850 | 5.110 | 4.850 | 5.100 | 3,200 | +0.17(+3.45%) |
Mar 10, 2009 | 5.100 | 5.120 | 4.800 | 4.930 | 13,339 | -0.17(-3.33%) |
Mar 09, 2009 | 5.100 | 5.150 | 5.100 | 5.100 | 3,520 | +0.00(+0.00%) |
Mar 06, 2009 | 5.100 | 5.150 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 5.100 | 5.400 | 5.100 | 5.100 | 6,430 | +0.00(+0.00%) |
Mar 04, 2009 | 4.900 | 5.250 | 4.785 | 5.100 | 7,780 | +0.10(+2.00%) |