Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.690 | 8.770 | 8.650 | 8.770 | 7,585 | -0.06(-0.68%) |
May 28, 2009 | 8.660 | 8.850 | 8.620 | 8.830 | 5,669 | +0.19(+2.20%) |
May 27, 2009 | 8.940 | 8.940 | 8.640 | 8.640 | 4,318 | -0.06(-0.69%) |
May 26, 2009 | 8.620 | 8.860 | 8.620 | 8.700 | 21,387 | -0.10(-1.14%) |
May 22, 2009 | 8.760 | 8.810 | 8.690 | 8.800 | 7,315 | +0.05(+0.57%) |
May 21, 2009 | 8.500 | 8.760 | 8.500 | 8.750 | 8,320 | +0.13(+1.51%) |
May 20, 2009 | 8.610 | 8.740 | 8.590 | 8.620 | 24,704 | +0.27(+3.23%) |
May 19, 2009 | 8.420 | 8.540 | 8.350 | 8.350 | 3,356 | +0.01(+0.12%) |
May 18, 2009 | 8.200 | 8.390 | 8.130 | 8.340 | 6,916 | +0.39(+4.91%) |
May 15, 2009 | 8.120 | 8.150 | 7.950 | 7.950 | 1,509 | -0.13(-1.61%) |
May 14, 2009 | 7.900 | 8.090 | 7.900 | 8.080 | 5,326 | +0.33(+4.26%) |
May 13, 2009 | 7.990 | 8.010 | 7.750 | 7.750 | 9,641 | -0.44(-5.37%) |
May 12, 2009 | 8.080 | 8.190 | 7.990 | 8.190 | 4,923 | +0.05(+0.61%) |
May 11, 2009 | 8.000 | 8.140 | 7.990 | 8.140 | 7,852 | -0.11(-1.33%) |
May 08, 2009 | 8.270 | 8.270 | 8.250 | 8.250 | 1,108 | +0.25(+3.12%) |
May 07, 2009 | 8.300 | 8.300 | 8.000 | 8.000 | 3,233 | -0.30(-3.61%) |
May 06, 2009 | 8.350 | 8.450 | 8.300 | 8.300 | 4,636 | +0.10(+1.22%) |
May 05, 2009 | 8.180 | 8.290 | 8.130 | 8.200 | 15,384 | +0.20(+2.50%) |
May 04, 2009 | 8.000 | 8.180 | 8.000 | 8.000 | 3,806 | +0.20(+2.56%) |
May 01, 2009 | 7.600 | 7.820 | 7.600 | 7.800 | 8,959 | +0.15(+1.96%) |
Apr 30, 2009 | 7.750 | 7.870 | 7.650 | 7.650 | 8,717 | +0.11(+1.46%) |
Apr 29, 2009 | 7.600 | 7.750 | 7.540 | 7.540 | 8,243 | +0.19(+2.59%) |
Apr 28, 2009 | 7.130 | 7.400 | 7.130 | 7.350 | 5,821 | +0.15(+2.08%) |
Apr 27, 2009 | 7.000 | 7.200 | 6.920 | 7.200 | 3,818 | -0.14(-1.91%) |
Apr 24, 2009 | 7.260 | 7.340 | 7.190 | 7.340 | 4,542 | +0.39(+5.61%) |
Apr 23, 2009 | 7.020 | 7.130 | 6.950 | 6.950 | 2,659 | +0.04(+0.58%) |
Apr 22, 2009 | 6.840 | 7.050 | 6.840 | 6.910 | 3,794 | -0.20(-2.81%) |
Apr 21, 2009 | 6.900 | 7.120 | 6.880 | 7.110 | 7,105 | +0.16(+2.30%) |
Apr 20, 2009 | 6.960 | 6.960 | 6.800 | 6.950 | 7,337 | -0.15(-2.11%) |
Apr 17, 2009 | 7.160 | 7.250 | 7.100 | 7.100 | 3,955 | -0.18(-2.47%) |
Apr 16, 2009 | 7.360 | 7.400 | 7.260 | 7.280 | 5,326 | +0.08(+1.11%) |
Apr 15, 2009 | 7.100 | 7.200 | 7.100 | 7.200 | 2,785 | +0.05(+0.70%) |
Apr 14, 2009 | 7.110 | 7.250 | 7.050 | 7.150 | 8,890 | +0.10(+1.42%) |
Apr 13, 2009 | 7.100 | 7.150 | 7.000 | 7.050 | 2,129 | +0.06(+0.86%) |
Apr 09, 2009 | 7.050 | 7.050 | 6.850 | 6.990 | 16,180 | +0.49(+7.54%) |
Apr 08, 2009 | 6.480 | 6.690 | 6.470 | 6.500 | 3,548 | +0.02(+0.31%) |
Apr 07, 2009 | 6.620 | 6.640 | 6.450 | 6.480 | 4,629 | -0.17(-2.56%) |
Apr 06, 2009 | 6.751 | 6.770 | 6.600 | 6.650 | 14,242 | -0.25(-3.62%) |
Apr 03, 2009 | 6.950 | 6.950 | 6.750 | 6.900 | 3,208 | +0.24(+3.60%) |
Apr 02, 2009 | 6.650 | 6.890 | 6.650 | 6.660 | 6,263 | +0.28(+4.39%) |
Apr 01, 2009 | 6.390 | 6.390 | 6.200 | 6.380 | 13,606 | -0.31(-4.63%) |
Mar 31, 2009 | 6.580 | 6.690 | 6.510 | 6.690 | 19,858 | +0.35(+5.52%) |
Mar 30, 2009 | 6.590 | 6.590 | 6.300 | 6.340 | 14,104 | -0.91(-12.55%) |
Mar 26, 2009 | 7.310 | 7.380 | 7.210 | 7.250 | 13,106 | +0.15(+2.11%) |
Mar 25, 2009 | 7.150 | 7.300 | 7.090 | 7.100 | 15,169 | -0.05(-0.70%) |
Mar 24, 2009 | 7.370 | 7.400 | 7.150 | 7.150 | 8,783 | -0.30(-4.03%) |
Mar 23, 2009 | 7.190 | 7.560 | 7.170 | 7.450 | 14,988 | +0.20(+2.76%) |
Mar 20, 2009 | 7.360 | 7.440 | 7.250 | 7.250 | 7,618 | -0.05(-0.68%) |
Mar 19, 2009 | 7.200 | 7.340 | 7.120 | 7.300 | 38,479 | +0.55(+8.15%) |
Mar 18, 2009 | 6.470 | 6.840 | 6.420 | 6.750 | 4,350 | +0.40(+6.30%) |
Mar 17, 2009 | 6.330 | 6.470 | 6.270 | 6.350 | 19,851 | -0.01(-0.16%) |
Mar 16, 2009 | 6.400 | 6.540 | 6.320 | 6.360 | 29,365 | +0.16(+2.58%) |
Mar 13, 2009 | 6.300 | 6.380 | 6.200 | 6.200 | 1,096 | -0.05(-0.80%) |
Mar 12, 2009 | 6.100 | 6.360 | 6.060 | 6.250 | 9,225 | +0.25(+4.17%) |
Mar 11, 2009 | 6.050 | 6.110 | 5.940 | 6.000 | 3,294 | +0.11(+1.87%) |
Mar 10, 2009 | 5.780 | 5.950 | 5.780 | 5.890 | 11,387 | +0.54(+10.09%) |
Mar 09, 2009 | 5.400 | 5.480 | 5.350 | 5.350 | 12,391 | +0.15(+2.88%) |
Mar 06, 2009 | 5.330 | 5.330 | 5.200 | 5.200 | 3,481 | +0.00(+0.00%) |
Mar 05, 2009 | 5.370 | 5.380 | 5.200 | 5.200 | 16,564 | -0.52(-9.09%) |
Mar 04, 2009 | 5.610 | 5.870 | 5.610 | 5.720 | 22,169 | +0.22(+4.00%) |