Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 10.50 | 11.40 | 10.25 | 10.50 | 2,660 | -0.05(-0.47%) |
May 28, 2009 | 8.250 | 11.00 | 8.250 | 10.55 | 4,653 | +0.60(+6.03%) |
May 27, 2009 | 9.000 | 9.950 | 9.000 | 9.950 | 930 | +0.45(+4.74%) |
May 26, 2009 | 9.600 | 10.00 | 9.500 | 9.500 | 823 | -0.15(-1.55%) |
May 22, 2009 | 9.600 | 9.650 | 9.130 | 9.650 | 491 | +0.05(+0.52%) |
May 21, 2009 | 9.500 | 9.600 | 9.450 | 9.600 | 5,090 | +0.00(+0.00%) |
May 20, 2009 | 8.750 | 9.600 | 8.750 | 9.600 | 6,558 | +1.20(+14.29%) |
May 19, 2009 | 9.000 | 9.146 | 8.250 | 8.400 | 4,690 | -0.80(-8.70%) |
May 18, 2009 | 8.300 | 9.200 | 8.250 | 9.200 | 280 | +0.70(+8.24%) |
May 15, 2009 | 8.750 | 8.750 | 8.500 | 8.500 | 500 | -0.20(-2.30%) |
May 14, 2009 | 8.500 | 9.000 | 8.500 | 8.700 | 400 | -0.30(-3.33%) |
May 13, 2009 | 8.550 | 9.000 | 8.312 | 9.000 | 1,502 | +0.25(+2.86%) |
May 12, 2009 | 9.250 | 9.250 | 8.750 | 8.750 | 4,838 | -0.50(-5.41%) |
May 11, 2009 | 8.900 | 9.400 | 8.750 | 9.250 | 1,721 | +0.30(+3.35%) |
May 08, 2009 | 8.800 | 8.950 | 8.800 | 8.950 | 1,880 | +0.05(+0.56%) |
May 07, 2009 | 8.000 | 9.150 | 8.000 | 8.900 | 2,739 | +0.65(+7.88%) |
May 06, 2009 | 8.250 | 8.750 | 8.000 | 8.250 | 1,455 | -0.55(-6.25%) |
May 05, 2009 | 8.500 | 8.800 | 8.250 | 8.800 | 4,469 | +0.95(+12.10%) |
May 04, 2009 | 7.850 | 8.300 | 7.730 | 7.850 | 2,028 | +0.15(+1.95%) |
May 01, 2009 | 8.000 | 8.150 | 7.500 | 7.700 | 1,926 | -0.05(-0.65%) |
Apr 30, 2009 | 7.120 | 7.750 | 6.977 | 7.750 | 3,165 | +0.80(+11.51%) |
Apr 29, 2009 | 6.700 | 7.200 | 6.700 | 6.950 | 2,503 | +0.45(+6.92%) |
Apr 28, 2009 | 6.600 | 7.100 | 6.150 | 6.500 | 1,403 | +0.00(+0.00%) |
Apr 27, 2009 | 6.850 | 7.000 | 6.500 | 6.500 | 1,442 | -0.23(-3.45%) |
Apr 24, 2009 | 6.850 | 7.100 | 6.732 | 6.732 | 59,146 | -0.12(-1.72%) |
Apr 23, 2009 | 6.694 | 6.900 | 6.694 | 6.850 | 1,289 | +0.40(+6.20%) |
Apr 22, 2009 | 6.400 | 6.550 | 6.186 | 6.450 | 1,466 | +0.05(+0.78%) |
Apr 21, 2009 | 5.900 | 6.734 | 5.900 | 6.400 | 3,796 | -0.85(-11.72%) |
Apr 20, 2009 | 6.400 | 7.250 | 5.550 | 7.250 | 5,983 | +0.70(+10.69%) |
Apr 17, 2009 | 6.012 | 6.950 | 6.012 | 6.550 | 5,226 | -0.10(-1.50%) |
Apr 16, 2009 | 5.800 | 6.650 | 5.600 | 6.650 | 12,064 | +0.85(+14.66%) |
Apr 15, 2009 | 5.700 | 5.900 | 5.100 | 5.800 | 2,436 | +0.30(+5.45%) |
Apr 14, 2009 | 5.750 | 6.000 | 5.500 | 5.500 | 2,261 | -0.10(-1.79%) |
Apr 13, 2009 | 5.652 | 6.250 | 5.050 | 5.600 | 4,001 | -0.15(-2.61%) |
Apr 09, 2009 | 5.550 | 6.250 | 5.500 | 5.750 | 5,795 | +0.20(+3.60%) |
Apr 08, 2009 | 5.450 | 5.700 | 5.150 | 5.550 | 2,967 | +0.30(+5.71%) |
Apr 07, 2009 | 5.000 | 5.450 | 4.950 | 5.250 | 10,332 | +0.10(+1.94%) |
Apr 06, 2009 | 5.200 | 5.500 | 5.000 | 5.150 | 15,490 | +0.00(+0.00%) |
Apr 03, 2009 | 5.350 | 5.750 | 4.750 | 5.150 | 1,810 | +0.05(+0.98%) |
Apr 02, 2009 | 4.600 | 6.090 | 4.600 | 5.100 | 30,166 | +0.10(+2.00%) |
Apr 01, 2009 | 5.250 | 5.600 | 4.600 | 5.000 | 7,000 | -0.75(-13.04%) |
Mar 31, 2009 | 5.650 | 6.250 | 5.000 | 5.750 | 9,840 | +0.75(+15.00%) |
Mar 30, 2009 | 6.100 | 7.500 | 3.950 | 5.000 | 9,336 | -1.85(-27.01%) |
Mar 26, 2009 | 6.400 | 6.850 | 6.400 | 6.850 | 1,280 | +0.90(+15.13%) |
Mar 25, 2009 | 6.350 | 6.500 | 5.750 | 5.950 | 2,029 | -0.50(-7.76%) |
Mar 24, 2009 | 7.000 | 7.000 | 6.450 | 6.450 | 848 | -1.00(-13.42%) |
Mar 23, 2009 | 7.550 | 7.850 | 6.500 | 7.450 | 5,965 | -0.55(-6.87%) |
Mar 20, 2009 | 8.100 | 8.150 | 8.000 | 8.000 | 2,200 | -0.15(-1.84%) |
Mar 19, 2009 | 7.000 | 8.200 | 7.400 | 8.150 | 940 | +0.65(+8.67%) |
Mar 18, 2009 | 7.000 | 7.600 | 6.650 | 7.500 | 1,196 | +0.40(+5.63%) |
Mar 17, 2009 | 7.150 | 7.650 | 6.450 | 7.100 | 4,142 | -0.05(-0.70%) |
Mar 16, 2009 | 6.950 | 8.450 | 6.950 | 7.150 | 1,393 | +0.15(+2.14%) |
Mar 13, 2009 | 7.000 | 7.450 | 7.000 | 7.000 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 7.000 | 7.000 | 6.350 | 7.000 | 3,383 | +0.00(+0.00%) |
Mar 11, 2009 | 7.500 | 7.500 | 6.950 | 7.000 | 1,171 | -0.40(-5.41%) |
Mar 10, 2009 | 7.450 | 7.500 | 7.000 | 7.400 | 1,418 | +0.40(+5.71%) |
Mar 09, 2009 | 7.000 | 7.350 | 7.000 | 7.000 | 2,040 | -0.15(-2.10%) |
Mar 06, 2009 | 6.850 | 7.150 | 6.650 | 7.150 | 0 | +0.60(+9.16%) |
Mar 05, 2009 | 6.600 | 7.050 | 6.550 | 6.550 | 2,255 | -0.45(-6.43%) |
Mar 04, 2009 | 7.000 | 7.149 | 7.000 | 7.000 | 4,440 | +0.55(+8.53%) |