Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.193 | 9.745 | 9.193 | 9.745 | 2,247 | +0.38(+4.07%) |
May 28, 2009 | 9.184 | 9.561 | 9.184 | 9.363 | 2,556 | +0.18(+1.95%) |
May 27, 2009 | 8.871 | 9.193 | 8.871 | 9.184 | 7,035 | +0.49(+5.60%) |
May 26, 2009 | 8.789 | 8.789 | 8.697 | 8.697 | 326 | -0.16(-1.77%) |
May 22, 2009 | 8.678 | 8.871 | 8.596 | 8.853 | 4,786 | +0.12(+1.37%) |
May 21, 2009 | 8.688 | 8.733 | 8.632 | 8.733 | 435 | +0.05(+0.53%) |
May 20, 2009 | 8.770 | 8.688 | 8.688 | 8.688 | 380 | -0.08(-0.94%) |
May 19, 2009 | 8.770 | 8.770 | 8.770 | 8.770 | 596 | +0.28(+3.25%) |
May 18, 2009 | 8.557 | 8.586 | 8.485 | 8.494 | 1,745 | -0.05(-0.54%) |
May 13, 2009 | 8.540 | 8.540 | 8.540 | 8.540 | 0 | -0.23(-2.62%) |
May 12, 2009 | 8.550 | 8.770 | 8.550 | 8.770 | 789 | +0.38(+4.49%) |
May 11, 2009 | 8.357 | 8.623 | 8.357 | 8.393 | 761 | +0.17(+2.01%) |
May 08, 2009 | 8.265 | 8.605 | 7.814 | 8.228 | 39,329 | -0.03(-0.33%) |
May 07, 2009 | 8.228 | 8.292 | 8.228 | 8.255 | 3,263 | +0.16(+1.93%) |
May 06, 2009 | 8.108 | 8.108 | 7.502 | 8.099 | 4,682 | -0.04(-0.45%) |
May 05, 2009 | 8.044 | 8.136 | 8.044 | 8.136 | 13,923 | +0.03(+0.34%) |
May 04, 2009 | 8.062 | 8.118 | 7.970 | 8.108 | 870 | +0.03(+0.34%) |
May 01, 2009 | 8.026 | 8.191 | 7.980 | 8.081 | 1,849 | +0.19(+2.45%) |
Apr 30, 2009 | 7.695 | 7.952 | 7.695 | 7.888 | 1,087 | -0.10(-1.27%) |
Apr 29, 2009 | 7.961 | 8.136 | 7.814 | 7.989 | 5,145 | +0.14(+1.76%) |
Apr 28, 2009 | 8.274 | 8.274 | 7.685 | 7.851 | 6,171 | -0.46(-5.53%) |
Apr 27, 2009 | 8.228 | 8.366 | 8.182 | 8.311 | 11,371 | +0.02(+0.22%) |
Apr 24, 2009 | 7.759 | 8.430 | 7.759 | 8.292 | 1,694 | +0.15(+1.80%) |
Apr 23, 2009 | 8.237 | 8.301 | 7.897 | 8.145 | 6,143 | +0.00(+0.00%) |
Apr 22, 2009 | 8.430 | 8.430 | 8.136 | 8.145 | 1,632 | +0.30(+3.87%) |
Apr 21, 2009 | 8.007 | 8.062 | 7.842 | 7.842 | 1,631 | -0.04(-0.47%) |
Apr 20, 2009 | 8.403 | 8.403 | 7.796 | 7.879 | 4,786 | -0.17(-2.17%) |
Apr 17, 2009 | 7.805 | 8.338 | 7.805 | 8.053 | 2,666 | +0.32(+4.16%) |
Apr 16, 2009 | 8.338 | 8.494 | 7.639 | 7.731 | 5,379 | -0.62(-7.38%) |
Apr 15, 2009 | 8.504 | 8.504 | 7.906 | 8.347 | 6,946 | +0.29(+3.65%) |
Apr 14, 2009 | 7.879 | 8.053 | 7.879 | 8.053 | 217 | +0.46(+6.05%) |
Apr 13, 2009 | 7.879 | 7.879 | 7.483 | 7.594 | 1,956 | -0.33(-4.18%) |
Apr 09, 2009 | 7.777 | 8.421 | 7.548 | 7.924 | 7,695 | -0.12(-1.49%) |
Apr 08, 2009 | 8.494 | 8.494 | 7.851 | 8.044 | 1,740 | -0.42(-4.94%) |
Apr 07, 2009 | 7.603 | 8.761 | 7.373 | 8.462 | 13,380 | +1.07(+14.49%) |
Apr 06, 2009 | 7.143 | 8.044 | 7.143 | 7.391 | 2,719 | +0.26(+3.61%) |
Apr 03, 2009 | 7.134 | 7.134 | 7.134 | 7.134 | 108 | -0.68(-8.71%) |
Apr 02, 2009 | 7.980 | 7.980 | 7.814 | 7.814 | 1,070 | +0.42(+5.72%) |
Mar 31, 2009 | 7.134 | 7.391 | 7.391 | 7.391 | 326 | -0.42(-5.41%) |
Mar 26, 2009 | 7.566 | 7.814 | 7.566 | 7.814 | 17,489 | +0.28(+3.66%) |
Mar 25, 2009 | 7.125 | 7.538 | 7.538 | 7.538 | 0 | +0.00(+0.00%) |
Mar 24, 2009 | 7.180 | 7.538 | 7.126 | 7.538 | 10,304 | +0.18(+2.50%) |
Mar 23, 2009 | 7.355 | 7.355 | 7.355 | 7.355 | 9,246 | +0.18(+2.56%) |
Mar 20, 2009 | 7.143 | 7.575 | 7.127 | 7.171 | 2,629 | -0.37(-4.88%) |
Mar 19, 2009 | 7.538 | 7.538 | 7.538 | 7.538 | 2,085 | -0.18(-2.38%) |
Mar 18, 2009 | 7.630 | 7.722 | 7.446 | 7.722 | 23,904 | +0.60(+8.38%) |
Mar 17, 2009 | 7.125 | 7.125 | 7.125 | 7.125 | 439 | -0.41(-5.48%) |
Mar 13, 2009 | 7.281 | 7.538 | 7.538 | 7.538 | 5,765 | +0.26(+3.54%) |
Mar 12, 2009 | 7.281 | 7.281 | 7.281 | 7.281 | 108 | +0.02(+0.25%) |
Mar 11, 2009 | 6.803 | 7.263 | 6.803 | 7.263 | 674 | +0.46(+6.76%) |
Mar 10, 2009 | 6.959 | 6.959 | 6.803 | 6.803 | 613 | -0.09(-1.33%) |
Mar 09, 2009 | 6.895 | 6.904 | 6.895 | 6.895 | 964 | +0.00(+0.00%) |
Mar 06, 2009 | 7.125 | 7.125 | 6.546 | 6.895 | 7,690 | -0.23(-3.23%) |
Mar 05, 2009 | 7.355 | 7.364 | 6.987 | 7.125 | 10,991 | -0.40(-5.37%) |
Mar 04, 2009 | 7.355 | 7.529 | 7.299 | 7.529 | 10,779 | -0.33(-4.21%) |