Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.920 | 8.000 | 7.850 | 7.950 | 18,679 | +0.13(+1.66%) |
May 28, 2009 | 7.900 | 7.930 | 7.750 | 7.820 | 23,513 | -0.02(-0.26%) |
May 27, 2009 | 7.850 | 7.940 | 7.720 | 7.840 | 19,672 | -0.08(-1.01%) |
May 26, 2009 | 7.750 | 7.990 | 7.750 | 7.920 | 48,923 | +0.71(+9.85%) |
May 22, 2009 | 7.380 | 7.380 | 7.150 | 7.210 | 21,857 | -0.29(-3.87%) |
May 21, 2009 | 7.610 | 7.740 | 7.470 | 7.500 | 27,872 | -0.40(-5.06%) |
May 20, 2009 | 7.950 | 8.120 | 7.900 | 7.900 | 37,188 | +0.48(+6.47%) |
May 19, 2009 | 7.400 | 7.480 | 7.400 | 7.420 | 12,782 | -0.23(-3.01%) |
May 18, 2009 | 7.550 | 7.650 | 7.430 | 7.650 | 19,875 | +0.30(+4.08%) |
May 15, 2009 | 7.350 | 7.430 | 7.300 | 7.350 | 30,318 | +0.41(+5.91%) |
May 14, 2009 | 6.980 | 7.030 | 6.750 | 6.940 | 40,707 | -0.26(-3.61%) |
May 13, 2009 | 7.250 | 7.300 | 7.100 | 7.200 | 49,771 | -0.27(-3.61%) |
May 12, 2009 | 7.520 | 7.520 | 7.400 | 7.470 | 102,028 | +0.08(+1.08%) |
May 11, 2009 | 7.250 | 7.400 | 7.250 | 7.390 | 42,266 | -0.16(-2.12%) |
May 08, 2009 | 7.540 | 7.650 | 7.500 | 7.550 | 33,699 | +1.17(+18.34%) |
May 07, 2009 | 6.500 | 6.500 | 6.370 | 6.380 | 41,380 | -0.22(-3.33%) |
May 06, 2009 | 6.430 | 6.600 | 6.430 | 6.600 | 16,593 | +0.20(+3.12%) |
May 05, 2009 | 6.330 | 6.490 | 6.280 | 6.400 | 71,878 | +0.20(+3.23%) |
May 04, 2009 | 6.150 | 6.200 | 6.150 | 6.200 | 745,637 | +0.47(+8.20%) |
May 01, 2009 | 5.600 | 5.750 | 5.570 | 5.730 | 136,968 | +0.05(+0.88%) |
Apr 30, 2009 | 5.600 | 5.750 | 5.460 | 5.680 | 699,587 | -0.01(-0.18%) |
Apr 29, 2009 | 5.600 | 5.740 | 5.570 | 5.690 | 321,236 | +0.15(+2.71%) |
Apr 28, 2009 | 5.400 | 5.560 | 5.400 | 5.540 | 324,272 | +0.14(+2.59%) |
Apr 27, 2009 | 5.300 | 5.450 | 5.250 | 5.400 | 488,291 | -0.69(-11.33%) |
Apr 24, 2009 | 5.980 | 6.090 | 5.910 | 6.090 | 15,013 | +0.22(+3.75%) |
Apr 23, 2009 | 5.780 | 5.870 | 5.780 | 5.870 | 7,366 | +0.39(+7.12%) |
Apr 22, 2009 | 5.450 | 5.620 | 5.450 | 5.480 | 54,769 | -0.13(-2.32%) |
Apr 21, 2009 | 5.590 | 5.690 | 5.550 | 5.610 | 4,035 | -0.14(-2.43%) |
Apr 20, 2009 | 5.870 | 5.950 | 5.750 | 5.750 | 17,683 | -0.27(-4.49%) |
Apr 17, 2009 | 5.990 | 6.090 | 5.990 | 6.020 | 6,079 | +0.18(+3.08%) |
Apr 16, 2009 | 5.700 | 5.950 | 5.700 | 5.840 | 7,851 | -0.16(-2.67%) |
Apr 15, 2009 | 5.750 | 6.050 | 5.750 | 6.000 | 15,915 | +0.73(+13.85%) |
Apr 14, 2009 | 5.310 | 5.380 | 5.270 | 5.270 | 8,551 | +0.11(+2.13%) |
Apr 13, 2009 | 5.120 | 5.250 | 5.050 | 5.160 | 25,797 | +0.09(+1.78%) |
Apr 09, 2009 | 5.120 | 5.140 | 5.070 | 5.070 | 7,992 | +0.12(+2.42%) |
Apr 08, 2009 | 4.980 | 4.990 | 4.920 | 4.950 | 18,650 | -0.48(-8.84%) |
Apr 07, 2009 | 5.480 | 5.500 | 5.430 | 5.430 | 25,710 | -0.31(-5.40%) |
Apr 06, 2009 | 5.730 | 5.780 | 5.620 | 5.740 | 169,264 | +0.39(+7.29%) |
Apr 03, 2009 | 5.370 | 5.370 | 5.270 | 5.350 | 54,123 | -0.01(-0.19%) |
Apr 02, 2009 | 5.100 | 5.420 | 5.100 | 5.360 | 26,425 | +0.50(+10.29%) |
Apr 01, 2009 | 4.750 | 4.860 | 4.740 | 4.860 | 11,755 | +0.24(+5.19%) |
Mar 31, 2009 | 4.550 | 4.620 | 4.550 | 4.620 | 59,175 | +0.04(+0.87%) |
Mar 30, 2009 | 4.750 | 4.750 | 4.550 | 4.580 | 51,505 | -0.40(-8.03%) |
Mar 26, 2009 | 4.980 | 4.990 | 4.920 | 4.980 | 6,307 | +0.17(+3.53%) |
Mar 25, 2009 | 4.850 | 4.950 | 4.810 | 4.810 | 74,850 | -0.07(-1.43%) |
Mar 24, 2009 | 4.900 | 4.980 | 4.880 | 4.880 | 22,478 | +0.06(+1.24%) |
Mar 23, 2009 | 4.730 | 4.830 | 4.720 | 4.820 | 16,933 | +0.27(+5.93%) |
Mar 20, 2009 | 4.550 | 4.550 | 4.500 | 4.550 | 5,888 | -0.05(-1.09%) |
Mar 19, 2009 | 4.680 | 4.680 | 4.480 | 4.600 | 9,548 | -0.13(-2.75%) |
Mar 18, 2009 | 4.550 | 4.800 | 4.550 | 4.730 | 40,400 | +0.27(+6.05%) |
Mar 17, 2009 | 4.320 | 4.460 | 4.220 | 4.460 | 33,389 | +0.14(+3.24%) |
Mar 16, 2009 | 4.220 | 4.400 | 4.210 | 4.320 | 30,192 | +0.42(+10.77%) |
Mar 13, 2009 | 3.850 | 3.930 | 3.850 | 3.900 | 5,097 | -0.07(-1.76%) |
Mar 12, 2009 | 3.850 | 4.070 | 3.850 | 3.970 | 7,252 | +0.02(+0.51%) |
Mar 11, 2009 | 3.850 | 4.000 | 3.850 | 3.950 | 14,777 | +0.06(+1.54%) |
Mar 10, 2009 | 3.950 | 3.950 | 3.830 | 3.890 | 31,671 | +0.21(+5.71%) |
Mar 09, 2009 | 3.780 | 3.800 | 3.680 | 3.680 | 38,045 | -0.10(-2.65%) |
Mar 06, 2009 | 3.850 | 3.850 | 3.720 | 3.780 | 21,117 | +0.07(+1.89%) |
Mar 05, 2009 | 3.790 | 3.800 | 3.700 | 3.710 | 85,943 | -0.09(-2.37%) |
Mar 04, 2009 | 3.700 | 3.880 | 3.700 | 3.800 | 47,730 | +0.36(+10.47%) |