Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.025 | 9.100 | 8.960 | 9.100 | 12,021 | +0.40(+4.60%) |
May 28, 2009 | 8.840 | 8.860 | 8.680 | 8.700 | 9,484 | -0.07(-0.80%) |
May 27, 2009 | 8.950 | 8.950 | 8.650 | 8.770 | 6,386 | -0.13(-1.46%) |
May 26, 2009 | 8.700 | 8.950 | 8.610 | 8.900 | 14,692 | -0.15(-1.66%) |
May 22, 2009 | 9.070 | 9.100 | 8.970 | 9.050 | 16,657 | +0.15(+1.69%) |
May 21, 2009 | 9.000 | 9.000 | 8.750 | 8.900 | 13,404 | -0.10(-1.11%) |
May 20, 2009 | 9.110 | 9.180 | 8.990 | 9.000 | 5,149 | +0.10(+1.12%) |
May 19, 2009 | 8.750 | 9.020 | 8.750 | 8.900 | 9,130 | +0.25(+2.89%) |
May 18, 2009 | 8.530 | 8.760 | 8.530 | 8.650 | 6,139 | +0.15(+1.76%) |
May 17, 2009 | 8.460 | 8.510 | 8.300 | 8.500 | 12,652 | +0.15(+1.80%) |
May 15, 2009 | 8.460 | 8.510 | 8.300 | 8.350 | 28,434 | -0.21(-2.45%) |
May 14, 2009 | 8.550 | 8.600 | 8.450 | 8.560 | 30,391 | +0.26(+3.13%) |
May 13, 2009 | 8.500 | 8.500 | 8.300 | 8.300 | 5,814 | -0.30(-3.49%) |
May 12, 2009 | 8.700 | 8.700 | 8.550 | 8.600 | 4,900 | -0.03(-0.35%) |
May 11, 2009 | 8.720 | 8.720 | 8.560 | 8.630 | 6,473 | -0.12(-1.37%) |
May 08, 2009 | 8.650 | 8.900 | 8.650 | 8.750 | 10,840 | +0.14(+1.63%) |
May 07, 2009 | 8.810 | 8.810 | 8.510 | 8.610 | 3,356 | +0.20(+2.38%) |
May 06, 2009 | 8.360 | 8.410 | 8.240 | 8.410 | 7,925 | +0.29(+3.57%) |
May 05, 2009 | 8.080 | 8.120 | 7.950 | 8.120 | 7,622 | +0.12(+1.50%) |
May 04, 2009 | 8.100 | 8.130 | 8.000 | 8.000 | 18,488 | +0.35(+4.58%) |
May 01, 2009 | 7.700 | 7.700 | 7.550 | 7.650 | 6,719 | +0.15(+2.00%) |
Apr 30, 2009 | 7.800 | 7.800 | 7.500 | 7.500 | 16,816 | -0.40(-5.06%) |
Apr 29, 2009 | 7.675 | 7.900 | 7.670 | 7.900 | 4,989 | +0.00(+0.00%) |
Apr 28, 2009 | 7.950 | 7.950 | 7.810 | 7.900 | 9,072 | -0.05(-0.63%) |
Apr 27, 2009 | 8.000 | 8.000 | 7.880 | 7.950 | 5,879 | -0.05(-0.62%) |
Apr 24, 2009 | 7.900 | 8.000 | 7.870 | 8.000 | 3,456 | +0.15(+1.91%) |
Apr 23, 2009 | 7.850 | 7.850 | 7.580 | 7.850 | 4,091 | -0.04(-0.51%) |
Apr 22, 2009 | 7.830 | 7.960 | 7.830 | 7.890 | 3,375 | -0.14(-1.74%) |
Apr 21, 2009 | 7.910 | 8.030 | 7.810 | 8.030 | 8,113 | +0.43(+5.66%) |
Apr 20, 2009 | 7.700 | 7.850 | 7.600 | 7.600 | 9,399 | -0.25(-3.18%) |
Apr 17, 2009 | 7.850 | 7.900 | 7.750 | 7.850 | 4,307 | -0.20(-2.48%) |
Apr 16, 2009 | 7.970 | 8.100 | 7.910 | 8.050 | 11,338 | +0.25(+3.21%) |
Apr 15, 2009 | 7.600 | 7.810 | 7.600 | 7.800 | 12,093 | +0.20(+2.63%) |
Apr 14, 2009 | 7.840 | 7.900 | 7.600 | 7.600 | 6,459 | -0.40(-5.00%) |
Apr 13, 2009 | 7.750 | 8.000 | 7.750 | 8.000 | 3,605 | +0.14(+1.78%) |
Apr 09, 2009 | 8.050 | 8.050 | 7.700 | 7.860 | 11,213 | -0.19(-2.36%) |
Apr 08, 2009 | 7.870 | 8.050 | 7.870 | 8.050 | 2,796 | +0.50(+6.62%) |
Apr 07, 2009 | 7.830 | 7.900 | 7.550 | 7.550 | 8,880 | -0.50(-6.21%) |
Apr 06, 2009 | 7.820 | 8.050 | 7.750 | 8.050 | 11,937 | +0.35(+4.55%) |
Apr 03, 2009 | 7.770 | 7.875 | 7.650 | 7.700 | 36,867 | -0.20(-2.53%) |
Apr 02, 2009 | 7.750 | 7.900 | 7.650 | 7.900 | 6,036 | +0.35(+4.64%) |
Apr 01, 2009 | 7.430 | 7.750 | 7.430 | 7.550 | 26,629 | +0.30(+4.14%) |
Mar 31, 2009 | 7.240 | 7.400 | 7.200 | 7.250 | 11,888 | +0.25(+3.57%) |
Mar 30, 2009 | 7.330 | 7.330 | 7.000 | 7.000 | 30,075 | -0.60(-7.89%) |
Mar 26, 2009 | 7.770 | 7.950 | 7.600 | 7.600 | 20,905 | +0.00(+0.00%) |
Mar 25, 2009 | 7.650 | 7.800 | 7.450 | 7.600 | 7,783 | +0.25(+3.40%) |
Mar 24, 2009 | 7.460 | 7.550 | 7.350 | 7.350 | 8,745 | +0.02(+0.27%) |
Mar 23, 2009 | 7.230 | 7.330 | 7.210 | 7.330 | 23,380 | +0.38(+5.47%) |
Mar 20, 2009 | 6.900 | 7.200 | 6.900 | 6.950 | 12,103 | +0.10(+1.46%) |
Mar 19, 2009 | 7.030 | 7.080 | 6.850 | 6.850 | 12,703 | +0.00(+0.00%) |
Mar 18, 2009 | 6.740 | 6.850 | 6.600 | 6.850 | 9,701 | -0.05(-0.72%) |
Mar 17, 2009 | 6.700 | 6.900 | 6.700 | 6.900 | 9,810 | +0.30(+4.55%) |
Mar 16, 2009 | 6.700 | 6.790 | 6.600 | 6.600 | 5,191 | +0.15(+2.33%) |
Mar 13, 2009 | 6.580 | 6.600 | 6.300 | 6.450 | 57,952 | -0.20(-3.01%) |
Mar 12, 2009 | 6.390 | 6.650 | 6.330 | 6.650 | 14,155 | +0.25(+3.91%) |
Mar 11, 2009 | 6.600 | 6.600 | 6.370 | 6.400 | 14,404 | -0.20(-3.03%) |
Mar 10, 2009 | 6.370 | 6.700 | 6.360 | 6.600 | 29,915 | +0.30(+4.76%) |
Mar 09, 2009 | 6.030 | 6.350 | 6.030 | 6.300 | 17,641 | +0.25(+4.13%) |
Mar 06, 2009 | 6.400 | 6.400 | 6.010 | 6.050 | 23,526 | -0.05(-0.82%) |
Mar 05, 2009 | 6.400 | 6.400 | 6.100 | 6.100 | 16,155 | -0.60(-8.96%) |
Mar 04, 2009 | 6.670 | 6.850 | 6.600 | 6.700 | 28,664 | +0.15(+2.29%) |