Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.30 | 10.30 | 10.04 | 10.04 | 25,190 | +0.11(+1.11%) |
May 28, 2009 | 9.870 | 9.930 | 9.870 | 9.930 | 3,000 | +0.03(+0.30%) |
May 27, 2009 | 9.900 | 10.05 | 9.900 | 9.900 | 3,539 | +0.24(+2.48%) |
May 26, 2009 | 9.660 | 9.660 | 9.660 | 9.660 | 1,300 | +0.23(+2.44%) |
May 22, 2009 | 9.260 | 9.430 | 9.260 | 9.430 | 838 | +0.20(+2.17%) |
May 20, 2009 | 9.260 | 9.260 | 9.220 | 9.230 | 3,500 | +0.19(+2.10%) |
May 19, 2009 | 8.980 | 9.070 | 8.890 | 9.040 | 6,500 | +0.35(+4.03%) |
May 18, 2009 | 8.760 | 8.760 | 8.650 | 8.690 | 7,548 | +0.32(+3.82%) |
May 15, 2009 | 8.550 | 8.550 | 8.370 | 8.370 | 5,000 | -0.18(-2.11%) |
May 14, 2009 | 8.110 | 8.800 | 8.110 | 8.550 | 12,170 | -0.36(-4.04%) |
May 12, 2009 | 8.910 | 8.910 | 8.910 | 8.910 | 0 | -0.09(-1.00%) |
May 11, 2009 | 9.000 | 9.000 | 9.000 | 9.000 | 200 | +0.10(+1.12%) |
May 08, 2009 | 8.740 | 8.900 | 8.740 | 8.900 | 3,075 | +0.61(+7.36%) |
May 07, 2009 | 8.500 | 8.500 | 8.290 | 8.290 | 10,128 | -0.09(-1.07%) |
May 06, 2009 | 8.380 | 8.380 | 8.380 | 8.380 | 135 | +0.38(+4.75%) |
May 05, 2009 | 8.000 | 8.000 | 7.810 | 8.000 | 7,800 | +0.06(+0.76%) |
May 04, 2009 | 7.790 | 7.940 | 7.790 | 7.940 | 2,960 | +0.50(+6.72%) |
May 01, 2009 | 7.440 | 7.440 | 7.440 | 7.440 | 2,500 | +0.09(+1.22%) |
Apr 30, 2009 | 7.350 | 7.350 | 7.350 | 7.350 | 5,000 | -0.04(-0.54%) |
Apr 29, 2009 | 7.420 | 7.420 | 7.390 | 7.390 | 2,800 | +0.44(+6.33%) |
Apr 22, 2009 | 6.950 | 6.950 | 6.950 | 0 | +0.08(+1.16%) | |
Apr 21, 2009 | 6.870 | 6.870 | 6.870 | 6.870 | 100 | -0.14(-2.00%) |
Apr 20, 2009 | 7.100 | 7.100 | 7.010 | 7.010 | 1,100 | -0.83(-10.56%) |
Apr 17, 2009 | 7.838 | 7.838 | 7.838 | 7.838 | 34,930 | +0.17(+2.19%) |
Apr 16, 2009 | 7.670 | 7.670 | 7.670 | 7.670 | 560 | +0.17(+2.27%) |
Apr 14, 2009 | 7.500 | 7.500 | 7.500 | 0 | -0.20(-2.60%) | |
Apr 07, 2009 | 7.700 | 7.700 | 7.700 | 0 | -0.01(-0.13%) | |
Apr 06, 2009 | 7.670 | 7.840 | 7.670 | 7.710 | 5,400 | -0.35(-4.34%) |
Apr 03, 2009 | 7.930 | 8.060 | 7.930 | 8.060 | 902 | +0.00(+0.00%) |
Apr 02, 2009 | 7.960 | 8.060 | 7.940 | 8.060 | 1,611 | +0.09(+1.13%) |
Apr 01, 2009 | 7.260 | 7.970 | 7.260 | 7.970 | 90,987 | +0.69(+9.48%) |
Mar 31, 2009 | 7.000 | 7.310 | 7.000 | 7.280 | 19,768 | +0.45(+6.59%) |
Mar 30, 2009 | 6.800 | 6.830 | 6.800 | 6.830 | 600 | -0.62(-8.32%) |
Mar 26, 2009 | 7.450 | 7.450 | 7.450 | 7.450 | 200 | +0.03(+0.40%) |
Mar 25, 2009 | 7.420 | 7.420 | 7.420 | 7.420 | 500 | +0.09(+1.23%) |
Mar 23, 2009 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | +1.23(+20.16%) |
Mar 12, 2009 | 6.100 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) |
Mar 11, 2009 | 6.150 | 6.150 | 6.100 | 6.100 | 3,600 | +0.10(+1.67%) |
Mar 10, 2009 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Mar 09, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 1,500 | +0.00(+0.00%) |
Mar 06, 2009 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | +0.00(+0.00%) |
Mar 05, 2009 | 5.990 | 6.000 | 5.990 | 6.000 | 6,000 | -0.80(-11.76%) |
Mar 04, 2009 | 6.800 | 6.800 | 6.800 | 6.800 | 200 | +0.50(+7.94%) |