Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.220 | 8.750 | 8.220 | 8.510 | 16,459 | +0.08(+0.95%) |
May 28, 2009 | 8.700 | 8.800 | 8.430 | 8.430 | 7,000 | -0.27(-3.10%) |
May 27, 2009 | 8.500 | 8.710 | 8.500 | 8.700 | 9,200 | +0.18(+2.11%) |
May 26, 2009 | 8.700 | 8.790 | 8.520 | 8.520 | 75,100 | -0.18(-2.07%) |
May 25, 2009 | 8.260 | 8.700 | 8.250 | 8.700 | 19,500 | +0.23(+2.72%) |
May 22, 2009 | 8.280 | 8.470 | 8.270 | 8.470 | 9,400 | +0.02(+0.24%) |
May 21, 2009 | 8.470 | 8.550 | 8.450 | 8.450 | 38,000 | -0.18(-2.09%) |
May 20, 2009 | 8.760 | 8.760 | 8.630 | 8.630 | 11,400 | -0.17(-1.93%) |
May 19, 2009 | 8.810 | 8.810 | 8.800 | 8.800 | 2,500 | +0.35(+4.14%) |
May 15, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 0 | +0.00(+0.00%) |
May 14, 2009 | 8.450 | 8.450 | 8.450 | 8.450 | 1,500 | +0.03(+0.36%) |
May 13, 2009 | 8.480 | 8.480 | 8.420 | 8.420 | 11,500 | -0.06(-0.71%) |
May 12, 2009 | 8.480 | 8.480 | 8.480 | 8.480 | 26,375 | +0.00(+0.00%) |
May 11, 2009 | 8.480 | 8.480 | 8.480 | 8.480 | 5,501 | +0.08(+0.95%) |
May 08, 2009 | 8.400 | 8.400 | 8.400 | 8.400 | 2,000 | +0.13(+1.57%) |
May 07, 2009 | 8.360 | 8.360 | 8.270 | 8.270 | 5,500 | -0.23(-2.71%) |
May 06, 2009 | 8.280 | 8.500 | 8.280 | 8.500 | 12,290 | +0.15(+1.80%) |
May 05, 2009 | 8.250 | 8.350 | 8.120 | 8.350 | 3,838 | +0.10(+1.21%) |
May 04, 2009 | 8.250 | 8.250 | 8.200 | 8.250 | 6,200 | +0.14(+1.73%) |
May 01, 2009 | 8.110 | 8.110 | 8.110 | 8.110 | 500 | -0.05(-0.61%) |
Apr 30, 2009 | 8.100 | 8.250 | 8.100 | 8.160 | 16,925 | +0.05(+0.62%) |
Apr 29, 2009 | 8.110 | 8.110 | 8.110 | 8.110 | 1,150 | +0.00(+0.00%) |
Apr 28, 2009 | 8.370 | 8.370 | 8.100 | 8.110 | 4,636 | -0.07(-0.86%) |
Apr 27, 2009 | 8.180 | 8.180 | 8.180 | 8.180 | 2,003 | -0.01(-0.12%) |
Apr 24, 2009 | 8.170 | 8.190 | 8.170 | 8.190 | 600 | +0.19(+2.37%) |
Apr 23, 2009 | 8.470 | 8.480 | 8.000 | 8.000 | 7,700 | -0.40(-4.76%) |
Apr 22, 2009 | 8.100 | 8.400 | 8.100 | 8.400 | 3,600 | +0.28(+3.45%) |
Apr 21, 2009 | 8.120 | 8.120 | 8.110 | 8.120 | 10,900 | +0.02(+0.25%) |
Apr 20, 2009 | 8.160 | 8.160 | 8.100 | 8.100 | 5,300 | -0.39(-4.59%) |
Apr 17, 2009 | 8.140 | 8.490 | 8.110 | 8.490 | 27,900 | +0.50(+6.26%) |
Apr 16, 2009 | 7.990 | 8.030 | 7.990 | 7.990 | 14,250 | -0.03(-0.37%) |
Apr 15, 2009 | 8.000 | 8.150 | 8.000 | 8.020 | 17,079 | +0.02(+0.25%) |
Apr 14, 2009 | 7.990 | 8.000 | 7.990 | 8.000 | 10,380 | +0.34(+4.44%) |
Apr 13, 2009 | 7.500 | 7.660 | 7.500 | 7.660 | 15,301 | +0.16(+2.13%) |
Apr 09, 2009 | 7.300 | 7.680 | 7.180 | 7.500 | 39,495 | +0.30(+4.17%) |
Apr 08, 2009 | 7.180 | 7.210 | 7.180 | 7.200 | 11,000 | +0.01(+0.14%) |
Apr 06, 2009 | 7.300 | 7.400 | 7.190 | 7.190 | 4,944 | -0.11(-1.51%) |
Apr 03, 2009 | 7.250 | 7.300 | 7.250 | 7.300 | 11,240 | +0.05(+0.69%) |
Apr 02, 2009 | 7.170 | 7.250 | 7.110 | 7.250 | 9,877 | +0.20(+2.84%) |
Apr 01, 2009 | 7.000 | 7.050 | 6.980 | 7.050 | 13,600 | +0.05(+0.71%) |
Mar 31, 2009 | 6.850 | 7.170 | 6.850 | 7.000 | 15,669 | +0.14(+2.04%) |
Mar 30, 2009 | 7.000 | 7.000 | 6.860 | 6.860 | 2,853 | -0.39(-5.38%) |
Mar 26, 2009 | 7.110 | 7.260 | 7.100 | 7.250 | 6,642 | +0.15(+2.11%) |
Mar 25, 2009 | 7.110 | 7.400 | 7.100 | 7.100 | 10,575 | -0.10(-1.39%) |
Mar 24, 2009 | 7.100 | 7.200 | 7.100 | 7.200 | 2,700 | -0.13(-1.77%) |
Mar 23, 2009 | 6.560 | 7.330 | 6.560 | 7.330 | 18,800 | +0.77(+11.74%) |
Mar 20, 2009 | 6.870 | 6.870 | 6.550 | 6.560 | 2,400 | -0.21(-3.10%) |
Mar 19, 2009 | 6.650 | 6.770 | 6.600 | 6.770 | 1,600 | +0.17(+2.58%) |
Mar 18, 2009 | 6.730 | 6.980 | 6.500 | 6.600 | 6,400 | +0.05(+0.76%) |
Mar 17, 2009 | 6.400 | 6.790 | 6.400 | 6.550 | 4,550 | +0.15(+2.34%) |
Mar 16, 2009 | 6.150 | 6.600 | 6.080 | 6.400 | 13,300 | +0.32(+5.26%) |
Mar 13, 2009 | 6.080 | 6.090 | 6.080 | 6.080 | 7,800 | -0.12(-1.94%) |
Mar 12, 2009 | 6.000 | 6.200 | 6.000 | 6.200 | 29,750 | +0.10(+1.64%) |
Mar 11, 2009 | 6.220 | 6.310 | 6.040 | 6.100 | 30,607 | +0.04(+0.66%) |
Mar 10, 2009 | 5.620 | 6.240 | 5.520 | 6.060 | 56,650 | +0.65(+12.01%) |
Mar 09, 2009 | 5.880 | 5.880 | 5.390 | 5.410 | 26,784 | -0.22(-3.91%) |
Mar 06, 2009 | 6.250 | 6.250 | 5.630 | 5.630 | 14,800 | -0.73(-11.48%) |
Mar 05, 2009 | 6.830 | 6.830 | 6.360 | 6.360 | 7,856 | -0.46(-6.74%) |
Mar 04, 2009 | 6.730 | 6.880 | 6.410 | 6.820 | 5,750 | +0.09(+1.34%) |