Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.534 | 8.670 | 8.450 | 8.670 | 5,349 | +0.25(+2.97%) |
May 28, 2009 | 8.650 | 8.730 | 8.300 | 8.420 | 10,610 | -0.28(-3.22%) |
May 27, 2009 | 8.590 | 8.700 | 8.570 | 8.700 | 4,210 | +0.05(+0.58%) |
May 26, 2009 | 8.610 | 8.730 | 8.430 | 8.650 | 13,376 | -0.04(-0.46%) |
May 22, 2009 | 8.700 | 8.710 | 8.670 | 8.690 | 4,300 | -0.12(-1.36%) |
May 21, 2009 | 8.720 | 8.820 | 8.710 | 8.810 | 6,667 | +0.05(+0.57%) |
May 20, 2009 | 8.730 | 8.900 | 8.680 | 8.760 | 7,633 | +0.06(+0.69%) |
May 19, 2009 | 8.150 | 8.900 | 8.150 | 8.700 | 12,167 | -0.06(-0.68%) |
May 18, 2009 | 8.170 | 8.850 | 8.170 | 8.760 | 10,443 | +0.08(+0.92%) |
May 15, 2009 | 8.192 | 8.960 | 8.192 | 8.680 | 9,736 | -0.01(-0.12%) |
May 14, 2009 | 8.450 | 8.750 | 8.450 | 8.690 | 7,150 | +0.05(+0.58%) |
May 13, 2009 | 8.955 | 8.980 | 8.640 | 8.640 | 7,292 | -0.31(-3.46%) |
May 12, 2009 | 9.450 | 9.450 | 8.560 | 8.950 | 31,835 | -0.19(-2.08%) |
May 11, 2009 | 8.900 | 9.190 | 8.650 | 9.140 | 19,860 | +0.16(+1.78%) |
May 08, 2009 | 8.090 | 8.980 | 8.090 | 8.980 | 7,336 | +0.19(+2.16%) |
May 07, 2009 | 9.400 | 9.400 | 8.780 | 8.790 | 8,054 | -0.44(-4.77%) |
May 06, 2009 | 9.070 | 9.310 | 8.810 | 9.230 | 10,805 | +0.43(+4.89%) |
May 05, 2009 | 8.900 | 9.070 | 8.800 | 8.800 | 9,594 | +0.04(+0.46%) |
May 04, 2009 | 8.930 | 9.520 | 8.360 | 8.760 | 34,081 | +0.71(+8.82%) |
May 01, 2009 | 8.240 | 8.240 | 7.812 | 8.050 | 1,413 | +0.05(+0.63%) |
Apr 30, 2009 | 8.050 | 8.050 | 8.000 | 8.000 | 4,314 | +0.09(+1.14%) |
Apr 29, 2009 | 7.950 | 7.950 | 7.790 | 7.910 | 700 | +0.19(+2.46%) |
Apr 28, 2009 | 7.530 | 7.750 | 7.450 | 7.720 | 2,860 | -0.36(-4.46%) |
Apr 27, 2009 | 8.200 | 8.200 | 8.080 | 8.080 | 10,671 | -0.14(-1.70%) |
Apr 24, 2009 | 8.060 | 8.220 | 8.060 | 8.220 | 1,484 | +0.51(+6.61%) |
Apr 23, 2009 | 7.740 | 7.830 | 7.280 | 7.710 | 5,101 | -0.03(-0.39%) |
Apr 22, 2009 | 7.700 | 7.740 | 7.570 | 7.740 | 11,554 | +0.66(+9.32%) |
Apr 21, 2009 | 7.090 | 7.090 | 7.070 | 7.080 | 1,300 | -0.07(-0.98%) |
Apr 20, 2009 | 7.490 | 7.490 | 7.100 | 7.150 | 2,105 | -0.37(-4.92%) |
Apr 17, 2009 | 7.450 | 7.550 | 7.420 | 7.520 | 12,169 | +0.05(+0.67%) |
Apr 16, 2009 | 7.140 | 7.470 | 7.140 | 7.470 | 23,474 | +0.28(+3.89%) |
Apr 15, 2009 | 7.193 | 7.200 | 7.080 | 7.190 | 1,941 | +0.00(+0.00%) |
Apr 14, 2009 | 7.200 | 7.220 | 7.170 | 7.190 | 6,800 | +0.00(+0.00%) |
Apr 13, 2009 | 6.800 | 7.220 | 6.800 | 7.190 | 3,494 | -0.01(-0.14%) |
Apr 09, 2009 | 7.000 | 7.250 | 6.508 | 7.200 | 9,376 | +0.35(+5.11%) |
Apr 08, 2009 | 6.910 | 6.910 | 6.650 | 6.850 | 500 | -0.18(-2.56%) |
Apr 07, 2009 | 6.790 | 7.030 | 6.790 | 7.030 | 23,229 | +0.03(+0.43%) |
Apr 06, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 80,464 | +0.15(+2.19%) |
Apr 03, 2009 | 6.900 | 6.980 | 6.850 | 6.850 | 4,740 | -0.05(-0.72%) |
Apr 02, 2009 | 6.980 | 6.980 | 6.870 | 6.900 | 6,790 | +0.03(+0.44%) |
Apr 01, 2009 | 7.090 | 7.090 | 6.810 | 6.870 | 6,573 | -0.03(-0.43%) |
Mar 31, 2009 | 7.000 | 7.000 | 6.900 | 6.900 | 11,536 | -0.10(-1.43%) |
Mar 30, 2009 | 6.860 | 7.000 | 6.800 | 7.000 | 5,158 | +0.03(+0.43%) |
Mar 26, 2009 | 6.550 | 6.970 | 6.550 | 6.970 | 4,996 | +0.11(+1.60%) |
Mar 25, 2009 | 6.500 | 7.180 | 6.470 | 6.860 | 121,714 | +0.04(+0.59%) |
Mar 24, 2009 | 6.660 | 6.820 | 6.660 | 6.820 | 5,738 | -0.18(-2.57%) |
Mar 23, 2009 | 6.780 | 7.040 | 6.572 | 7.000 | 32,344 | +0.37(+5.58%) |
Mar 20, 2009 | 6.770 | 6.770 | 6.630 | 6.630 | 4,870 | +0.26(+4.08%) |
Mar 19, 2009 | 6.460 | 6.840 | 6.370 | 6.370 | 6,414 | -0.46(-6.73%) |
Mar 18, 2009 | 6.200 | 6.845 | 6.200 | 6.830 | 6,848 | +0.69(+11.24%) |
Mar 17, 2009 | 6.150 | 6.826 | 6.030 | 6.140 | 12,828 | -0.10(-1.60%) |
Mar 16, 2009 | 6.870 | 6.870 | 6.080 | 6.240 | 2,050 | -0.48(-7.14%) |
Mar 13, 2009 | 6.780 | 6.780 | 6.610 | 6.720 | 7,483 | +0.12(+1.82%) |
Mar 12, 2009 | 6.450 | 6.710 | 6.450 | 6.600 | 6,445 | +0.09(+1.38%) |
Mar 11, 2009 | 6.320 | 6.530 | 6.290 | 6.510 | 3,328 | +0.09(+1.40%) |
Mar 10, 2009 | 6.150 | 6.420 | 6.150 | 6.420 | 2,802 | +0.20(+3.22%) |
Mar 09, 2009 | 6.010 | 6.250 | 6.010 | 6.220 | 4,869 | +0.00(+0.00%) |
Mar 06, 2009 | 6.040 | 6.450 | 6.040 | 6.220 | 2,619 | -0.31(-4.75%) |
Mar 05, 2009 | 6.660 | 6.670 | 6.420 | 6.530 | 8,493 | -0.18(-2.68%) |
Mar 04, 2009 | 6.000 | 6.850 | 6.000 | 6.710 | 18,460 | +0.04(+0.60%) |