Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.000 | 9.090 | 8.560 | 8.700 | 34,875 | -0.46(-5.02%) |
May 28, 2009 | 8.910 | 9.350 | 8.349 | 9.160 | 70,839 | +0.14(+1.55%) |
May 27, 2009 | 9.070 | 9.570 | 8.570 | 9.020 | 56,138 | -0.09(-0.99%) |
May 26, 2009 | 7.900 | 9.280 | 7.900 | 9.110 | 65,423 | +1.29(+16.50%) |
May 22, 2009 | 8.350 | 8.350 | 7.770 | 7.820 | 19,135 | -0.49(-5.90%) |
May 21, 2009 | 8.320 | 8.780 | 8.130 | 8.310 | 23,169 | -0.29(-3.37%) |
May 20, 2009 | 8.810 | 9.750 | 8.320 | 8.600 | 63,774 | +0.03(+0.35%) |
May 19, 2009 | 9.370 | 9.480 | 8.485 | 8.570 | 31,208 | -0.83(-8.83%) |
May 18, 2009 | 8.590 | 9.460 | 7.790 | 9.400 | 67,464 | +0.97(+11.51%) |
May 15, 2009 | 9.540 | 9.610 | 8.080 | 8.430 | 98,802 | -1.20(-12.46%) |
May 14, 2009 | 8.900 | 9.800 | 8.660 | 9.630 | 47,611 | +0.87(+9.93%) |
May 13, 2009 | 8.900 | 9.730 | 8.550 | 8.760 | 54,980 | -0.49(-5.30%) |
May 12, 2009 | 10.06 | 10.06 | 8.880 | 9.250 | 27,812 | -0.75(-7.50%) |
May 11, 2009 | 9.530 | 10.24 | 9.230 | 10.00 | 31,690 | +0.51(+5.37%) |
May 08, 2009 | 8.400 | 9.490 | 7.640 | 9.490 | 53,276 | +1.19(+14.34%) |
May 07, 2009 | 8.770 | 9.750 | 7.490 | 8.300 | 91,409 | -0.32(-3.71%) |
May 06, 2009 | 7.200 | 8.880 | 6.980 | 8.620 | 77,408 | +1.61(+22.97%) |
May 05, 2009 | 6.180 | 7.100 | 6.180 | 7.010 | 21,463 | +0.03(+0.43%) |
May 04, 2009 | 6.420 | 7.000 | 6.350 | 6.980 | 34,391 | +0.70(+11.15%) |
May 01, 2009 | 6.720 | 6.990 | 6.230 | 6.280 | 48,712 | -0.07(-1.10%) |
Apr 30, 2009 | 5.800 | 6.350 | 5.690 | 6.350 | 33,209 | +0.60(+10.43%) |
Apr 29, 2009 | 5.620 | 5.770 | 5.600 | 5.750 | 123,190 | +0.10(+1.77%) |
Apr 28, 2009 | 5.540 | 5.790 | 5.530 | 5.650 | 21,772 | +0.06(+1.07%) |
Apr 27, 2009 | 5.690 | 5.850 | 5.590 | 5.590 | 15,728 | -0.38(-6.37%) |
Apr 24, 2009 | 5.950 | 6.000 | 5.660 | 5.970 | 19,181 | +0.10(+1.70%) |
Apr 23, 2009 | 6.270 | 6.280 | 5.810 | 5.870 | 19,641 | -0.36(-5.78%) |
Apr 22, 2009 | 6.820 | 7.030 | 6.120 | 6.230 | 38,963 | -0.69(-9.97%) |
Apr 21, 2009 | 7.050 | 7.050 | 6.760 | 6.920 | 23,120 | -0.16(-2.26%) |
Apr 20, 2009 | 7.480 | 7.480 | 7.000 | 7.080 | 32,996 | -0.74(-9.46%) |
Apr 17, 2009 | 8.000 | 8.110 | 7.550 | 7.820 | 28,943 | -0.13(-1.64%) |
Apr 16, 2009 | 8.100 | 8.320 | 7.920 | 7.950 | 22,050 | +0.17(+2.19%) |
Apr 15, 2009 | 7.860 | 8.040 | 7.700 | 7.780 | 21,773 | -0.02(-0.26%) |
Apr 14, 2009 | 7.910 | 8.130 | 7.780 | 7.800 | 17,369 | -0.23(-2.86%) |
Apr 13, 2009 | 7.500 | 8.080 | 7.440 | 8.030 | 64,169 | +0.34(+4.42%) |
Apr 09, 2009 | 7.560 | 7.690 | 7.250 | 7.690 | 24,408 | +0.32(+4.34%) |
Apr 08, 2009 | 7.320 | 7.480 | 7.298 | 7.370 | 5,666 | +0.13(+1.80%) |
Apr 07, 2009 | 7.770 | 8.260 | 7.240 | 7.240 | 15,493 | -1.15(-13.71%) |
Apr 06, 2009 | 8.870 | 8.900 | 8.373 | 8.390 | 17,052 | -0.56(-6.26%) |
Apr 03, 2009 | 8.890 | 8.950 | 8.570 | 8.950 | 17,133 | +0.05(+0.56%) |
Apr 02, 2009 | 8.690 | 8.990 | 8.490 | 8.900 | 18,868 | +0.40(+4.71%) |
Apr 01, 2009 | 8.340 | 8.700 | 8.340 | 8.500 | 9,518 | +0.01(+0.12%) |
Mar 31, 2009 | 8.430 | 8.570 | 8.340 | 8.490 | 10,095 | +0.20(+2.41%) |
Mar 30, 2009 | 8.830 | 8.830 | 8.150 | 8.290 | 21,608 | -0.86(-9.40%) |
Mar 26, 2009 | 9.840 | 9.840 | 9.000 | 9.150 | 13,661 | +0.06(+0.66%) |
Mar 25, 2009 | 9.250 | 9.300 | 8.760 | 9.090 | 7,400 | +0.17(+1.91%) |
Mar 24, 2009 | 9.370 | 9.370 | 8.700 | 8.920 | 17,650 | -0.55(-5.81%) |
Mar 23, 2009 | 8.630 | 9.470 | 8.580 | 9.470 | 20,006 | +2.05(+27.63%) |
Mar 20, 2009 | 7.360 | 7.670 | 7.250 | 7.420 | 22,875 | +0.10(+1.37%) |
Mar 19, 2009 | 7.700 | 8.710 | 7.250 | 7.320 | 18,048 | -0.82(-10.07%) |
Mar 18, 2009 | 7.700 | 8.150 | 6.500 | 8.140 | 23,073 | +0.37(+4.76%) |
Mar 17, 2009 | 6.520 | 7.770 | 6.370 | 7.770 | 17,671 | +1.26(+19.35%) |
Mar 16, 2009 | 6.715 | 7.591 | 6.460 | 6.510 | 18,200 | -0.09(-1.36%) |
Mar 13, 2009 | 5.250 | 6.940 | 5.250 | 6.600 | 0 | +1.24(+23.13%) |
Mar 12, 2009 | 5.190 | 5.372 | 5.180 | 5.360 | 17,639 | +0.13(+2.49%) |
Mar 11, 2009 | 5.250 | 5.570 | 5.230 | 5.230 | 19,636 | -0.09(-1.69%) |
Mar 10, 2009 | 5.440 | 5.470 | 5.200 | 5.320 | 56,926 | +0.12(+2.31%) |
Mar 09, 2009 | 5.700 | 5.700 | 5.198 | 5.200 | 17,465 | -0.50(-8.77%) |
Mar 06, 2009 | 5.970 | 6.050 | 5.620 | 5.700 | 0 | -0.21(-3.55%) |
Mar 05, 2009 | 6.200 | 6.230 | 5.870 | 5.910 | 16,546 | -0.43(-6.78%) |
Mar 04, 2009 | 6.750 | 6.750 | 6.270 | 6.340 | 13,537 | -0.86(-11.94%) |