Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.150 | 8.360 | 7.940 | 8.340 | 210,386 | +0.22(+2.71%) |
May 28, 2009 | 8.600 | 8.600 | 7.980 | 8.120 | 246,033 | -0.38(-4.47%) |
May 27, 2009 | 8.480 | 8.990 | 8.470 | 8.500 | 117,868 | -0.02(-0.23%) |
May 26, 2009 | 7.980 | 8.590 | 7.910 | 8.520 | 176,700 | +0.48(+5.97%) |
May 22, 2009 | 8.330 | 8.680 | 7.900 | 8.040 | 147,288 | -0.21(-2.55%) |
May 21, 2009 | 8.630 | 8.680 | 8.080 | 8.250 | 174,165 | -0.50(-5.71%) |
May 20, 2009 | 8.590 | 9.020 | 8.590 | 8.750 | 187,751 | +0.21(+2.46%) |
May 19, 2009 | 8.610 | 8.740 | 8.250 | 8.540 | 132,368 | +0.00(+0.00%) |
May 18, 2009 | 8.430 | 8.580 | 8.240 | 8.540 | 161,716 | +0.24(+2.89%) |
May 15, 2009 | 8.780 | 8.890 | 8.150 | 8.300 | 255,912 | -0.55(-6.21%) |
May 14, 2009 | 8.440 | 9.180 | 8.380 | 8.850 | 339,724 | +0.49(+5.86%) |
May 13, 2009 | 8.900 | 9.080 | 8.350 | 8.360 | 269,532 | -0.72(-7.93%) |
May 12, 2009 | 8.910 | 9.240 | 8.670 | 9.080 | 260,193 | +0.27(+3.06%) |
May 11, 2009 | 7.960 | 8.930 | 7.940 | 8.810 | 246,387 | +0.65(+7.97%) |
May 08, 2009 | 7.730 | 8.180 | 7.610 | 8.160 | 164,831 | +0.55(+7.23%) |
May 07, 2009 | 7.350 | 7.769 | 7.290 | 7.610 | 390,253 | +0.34(+4.68%) |
May 06, 2009 | 7.270 | 7.725 | 7.210 | 7.270 | 398,632 | +0.19(+2.68%) |
May 05, 2009 | 7.220 | 7.270 | 6.950 | 7.080 | 172,669 | -0.02(-0.28%) |
May 04, 2009 | 6.740 | 7.100 | 6.600 | 7.100 | 117,929 | +0.41(+6.13%) |
May 01, 2009 | 6.640 | 6.790 | 6.514 | 6.690 | 160,111 | +0.05(+0.75%) |
Apr 30, 2009 | 7.130 | 7.430 | 6.620 | 6.640 | 250,996 | -0.43(-6.08%) |
Apr 29, 2009 | 6.680 | 7.130 | 6.580 | 7.070 | 190,576 | +0.43(+6.48%) |
Apr 28, 2009 | 6.500 | 6.820 | 6.490 | 6.640 | 236,408 | +0.09(+1.37%) |
Apr 27, 2009 | 6.400 | 6.680 | 6.400 | 6.550 | 167,952 | +0.11(+1.71%) |
Apr 24, 2009 | 6.170 | 6.600 | 6.160 | 6.440 | 148,092 | +0.32(+5.23%) |
Apr 23, 2009 | 6.170 | 6.280 | 6.000 | 6.120 | 135,350 | -0.03(-0.49%) |
Apr 22, 2009 | 6.240 | 6.490 | 6.100 | 6.150 | 158,454 | -0.22(-3.45%) |
Apr 21, 2009 | 6.240 | 6.550 | 6.230 | 6.370 | 164,683 | +0.12(+1.92%) |
Apr 20, 2009 | 6.430 | 6.600 | 6.150 | 6.250 | 288,608 | -0.31(-4.73%) |
Apr 17, 2009 | 5.930 | 6.730 | 5.720 | 6.560 | 465,276 | +0.66(+11.19%) |
Apr 16, 2009 | 6.060 | 6.080 | 5.780 | 5.900 | 307,068 | -0.10(-1.67%) |
Apr 15, 2009 | 5.770 | 6.060 | 5.770 | 6.000 | 176,856 | +0.21(+3.63%) |
Apr 14, 2009 | 6.050 | 6.270 | 5.770 | 5.790 | 397,324 | -0.38(-6.16%) |
Apr 13, 2009 | 6.040 | 6.180 | 5.730 | 6.170 | 156,333 | +0.04(+0.65%) |
Apr 09, 2009 | 5.770 | 6.320 | 5.720 | 6.130 | 284,712 | +0.49(+8.69%) |
Apr 08, 2009 | 5.730 | 5.800 | 5.390 | 5.640 | 223,014 | -0.06(-1.05%) |
Apr 07, 2009 | 6.170 | 6.250 | 5.700 | 5.700 | 342,066 | -0.57(-9.09%) |
Apr 06, 2009 | 6.570 | 6.640 | 6.080 | 6.270 | 252,008 | -0.43(-6.42%) |
Apr 03, 2009 | 6.740 | 6.830 | 6.340 | 6.700 | 102,149 | -0.04(-0.59%) |
Apr 02, 2009 | 6.500 | 6.900 | 6.300 | 6.740 | 271,034 | +0.42(+6.65%) |
Apr 01, 2009 | 6.040 | 6.330 | 5.760 | 6.320 | 133,458 | +0.18(+2.93%) |
Mar 31, 2009 | 6.230 | 6.360 | 6.090 | 6.140 | 188,263 | -0.04(-0.65%) |
Mar 30, 2009 | 6.310 | 6.350 | 6.120 | 6.180 | 143,381 | -0.99(-13.81%) |
Mar 26, 2009 | 6.740 | 7.200 | 6.650 | 7.170 | 333,636 | +0.53(+7.98%) |
Mar 25, 2009 | 6.270 | 6.640 | 6.240 | 6.640 | 258,622 | +0.41(+6.58%) |
Mar 24, 2009 | 6.340 | 6.560 | 6.230 | 6.230 | 202,279 | -0.23(-3.56%) |
Mar 23, 2009 | 6.130 | 6.480 | 5.870 | 6.460 | 330,292 | +0.73(+12.74%) |
Mar 20, 2009 | 6.470 | 6.540 | 5.660 | 5.730 | 402,994 | -0.72(-11.16%) |
Mar 19, 2009 | 6.770 | 6.900 | 6.310 | 6.450 | 164,839 | -0.24(-3.59%) |
Mar 18, 2009 | 6.410 | 6.800 | 6.160 | 6.690 | 307,916 | +0.28(+4.37%) |
Mar 17, 2009 | 6.080 | 6.460 | 6.070 | 6.410 | 191,096 | +0.34(+5.60%) |
Mar 16, 2009 | 5.860 | 6.310 | 5.820 | 6.070 | 316,353 | +0.25(+4.30%) |
Mar 13, 2009 | 5.380 | 6.000 | 5.250 | 5.820 | 313,754 | +0.45(+8.38%) |
Mar 12, 2009 | 4.900 | 5.420 | 4.755 | 5.370 | 332,855 | +0.44(+8.92%) |
Mar 11, 2009 | 5.200 | 5.560 | 4.910 | 4.930 | 288,097 | -0.21(-4.09%) |
Mar 10, 2009 | 4.710 | 5.240 | 4.710 | 5.140 | 327,406 | +0.54(+11.74%) |
Mar 09, 2009 | 4.360 | 4.770 | 4.220 | 4.600 | 308,471 | +0.20(+4.55%) |
Mar 06, 2009 | 4.380 | 4.480 | 4.190 | 4.400 | 278,042 | +0.07(+1.62%) |
Mar 05, 2009 | 4.670 | 4.700 | 4.300 | 4.330 | 322,333 | -0.44(-9.22%) |
Mar 04, 2009 | 5.130 | 5.130 | 4.600 | 4.770 | 354,487 | -0.01(-0.21%) |