Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.360 | 9.490 | 9.310 | 9.350 | 17,200 | +0.01(+0.11%) |
May 28, 2009 | 9.400 | 9.450 | 9.310 | 9.340 | 8,200 | +0.02(+0.21%) |
May 27, 2009 | 9.320 | 9.320 | 9.320 | 9.320 | 1,105 | +0.01(+0.11%) |
May 26, 2009 | 9.350 | 9.400 | 9.310 | 9.310 | 11,880 | -0.04(-0.43%) |
May 25, 2009 | 9.400 | 9.400 | 9.110 | 9.350 | 7,600 | -0.05(-0.53%) |
May 22, 2009 | 9.400 | 9.400 | 9.400 | 9.400 | 200 | +0.15(+1.62%) |
May 21, 2009 | 9.490 | 9.600 | 9.230 | 9.250 | 7,340 | +0.03(+0.33%) |
May 20, 2009 | 9.160 | 9.450 | 9.160 | 9.220 | 13,690 | +0.03(+0.33%) |
May 19, 2009 | 9.450 | 9.450 | 9.180 | 9.190 | 39,200 | -0.26(-2.75%) |
May 15, 2009 | 9.450 | 9.460 | 9.450 | 9.450 | 34,900 | +0.10(+1.07%) |
May 14, 2009 | 9.350 | 9.350 | 9.090 | 9.350 | 32,405 | +0.36(+4.00%) |
May 13, 2009 | 9.110 | 9.110 | 8.990 | 8.990 | 6,600 | -0.37(-3.95%) |
May 12, 2009 | 9.160 | 9.360 | 9.120 | 9.360 | 3,000 | -0.13(-1.37%) |
May 11, 2009 | 9.170 | 9.490 | 9.170 | 9.490 | 11,909 | +0.34(+3.72%) |
May 08, 2009 | 9.000 | 9.150 | 9.000 | 9.150 | 34,000 | +0.15(+1.67%) |
May 07, 2009 | 9.000 | 9.000 | 8.910 | 9.000 | 31,200 | +0.04(+0.45%) |
May 06, 2009 | 9.020 | 9.020 | 8.960 | 8.960 | 20,650 | +0.03(+0.34%) |
May 05, 2009 | 8.930 | 8.930 | 8.930 | 0 | +0.00(+0.00%) | |
May 04, 2009 | 8.760 | 8.930 | 8.760 | 8.930 | 8,100 | +0.06(+0.68%) |
May 01, 2009 | 8.960 | 9.000 | 8.770 | 8.870 | 24,305 | -0.07(-0.78%) |
Apr 30, 2009 | 8.940 | 8.940 | 8.740 | 8.940 | 4,523 | -0.01(-0.11%) |
Apr 29, 2009 | 8.850 | 8.980 | 8.790 | 8.950 | 7,645 | +0.15(+1.70%) |
Apr 28, 2009 | 8.800 | 8.800 | 8.800 | 8.800 | 1,023 | +0.00(+0.00%) |
Apr 27, 2009 | 8.730 | 8.800 | 8.660 | 8.800 | 34,350 | +0.14(+1.62%) |
Apr 24, 2009 | 8.700 | 8.700 | 8.660 | 8.660 | 13,619 | -0.04(-0.46%) |
Apr 23, 2009 | 8.620 | 8.700 | 8.610 | 8.700 | 10,500 | +0.08(+0.93%) |
Apr 22, 2009 | 8.770 | 8.770 | 8.600 | 8.620 | 10,360 | -0.08(-0.92%) |
Apr 21, 2009 | 8.710 | 8.790 | 8.700 | 8.700 | 66,101 | +0.00(+0.00%) |
Apr 20, 2009 | 8.700 | 8.700 | 8.600 | 8.700 | 20,300 | +0.05(+0.58%) |
Apr 17, 2009 | 8.550 | 8.740 | 8.500 | 8.650 | 27,307 | +0.25(+2.98%) |
Apr 16, 2009 | 8.400 | 8.500 | 8.400 | 8.400 | 16,287 | +0.20(+2.44%) |
Apr 15, 2009 | 8.110 | 8.200 | 8.110 | 8.200 | 6,100 | +0.14(+1.74%) |
Apr 14, 2009 | 8.010 | 8.060 | 8.010 | 8.060 | 2,400 | -0.18(-2.18%) |
Apr 13, 2009 | 7.990 | 8.240 | 7.970 | 8.240 | 21,260 | +0.25(+3.13%) |
Apr 09, 2009 | 7.810 | 7.990 | 7.660 | 7.990 | 36,966 | +0.15(+1.91%) |
Apr 08, 2009 | 7.660 | 7.840 | 7.660 | 7.840 | 12,000 | +0.14(+1.82%) |
Apr 07, 2009 | 7.600 | 7.850 | 7.600 | 7.700 | 5,475 | +0.05(+0.65%) |
Apr 06, 2009 | 7.640 | 7.650 | 7.640 | 7.650 | 2,700 | +0.00(+0.00%) |
Apr 03, 2009 | 7.700 | 7.700 | 7.600 | 7.650 | 17,750 | -0.05(-0.65%) |
Apr 02, 2009 | 7.580 | 7.700 | 7.580 | 7.700 | 7,685 | +0.30(+4.05%) |
Apr 01, 2009 | 7.400 | 7.400 | 7.390 | 7.400 | 41,400 | +0.00(+0.00%) |
Mar 31, 2009 | 7.350 | 7.400 | 7.260 | 7.400 | 4,850 | +0.10(+1.37%) |
Mar 30, 2009 | 7.210 | 7.300 | 7.210 | 7.300 | 4,222 | -0.50(-6.41%) |
Mar 26, 2009 | 7.600 | 7.800 | 7.500 | 7.800 | 17,118 | +0.06(+0.78%) |
Mar 25, 2009 | 7.750 | 7.750 | 7.580 | 7.740 | 40,420 | +0.14(+1.84%) |
Mar 24, 2009 | 7.600 | 7.650 | 7.600 | 7.600 | 5,300 | -0.10(-1.30%) |
Mar 23, 2009 | 7.330 | 7.700 | 7.650 | 7.700 | 25,207 | +0.40(+5.48%) |
Mar 20, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 4,000 | -0.01(-0.14%) |
Mar 19, 2009 | 7.270 | 7.310 | 7.270 | 7.310 | 13,104 | +0.11(+1.53%) |
Mar 18, 2009 | 7.370 | 7.370 | 7.190 | 7.200 | 31,950 | +0.01(+0.14%) |
Mar 17, 2009 | 7.010 | 7.190 | 7.010 | 7.190 | 4,900 | +0.00(+0.00%) |
Mar 16, 2009 | 7.190 | 7.250 | 7.090 | 7.190 | 35,219 | +0.05(+0.70%) |
Mar 13, 2009 | 7.200 | 7.290 | 7.130 | 7.140 | 66,817 | +0.12(+1.71%) |
Mar 12, 2009 | 7.140 | 7.720 | 7.020 | 7.020 | 143,200 | -0.08(-1.13%) |
Mar 11, 2009 | 7.400 | 7.400 | 6.790 | 7.100 | 56,800 | -0.01(-0.14%) |
Mar 10, 2009 | 7.250 | 7.300 | 7.100 | 7.110 | 89,523 | +0.30(+4.41%) |
Mar 09, 2009 | 7.000 | 7.000 | 6.810 | 6.810 | 10,400 | -0.29(-4.08%) |
Mar 06, 2009 | 7.250 | 7.250 | 7.100 | 7.100 | 14,599 | -0.15(-2.07%) |
Mar 05, 2009 | 7.060 | 7.250 | 7.060 | 7.250 | 1,888 | -0.15(-2.03%) |
Mar 04, 2009 | 7.240 | 7.400 | 7.240 | 7.400 | 1,400 | +0.25(+3.50%) |