Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.940 | 7.960 | 7.900 | 7.910 | 3,200 | +0.07(+0.89%) |
May 28, 2009 | 7.800 | 7.850 | 7.800 | 7.840 | 2,000 | +0.09(+1.16%) |
May 27, 2009 | 7.700 | 7.750 | 7.700 | 7.750 | 1,000 | +0.15(+1.97%) |
May 26, 2009 | 7.520 | 7.680 | 7.500 | 7.600 | 2,400 | +0.18(+2.43%) |
May 22, 2009 | 7.350 | 7.480 | 7.350 | 7.420 | 2,600 | +0.17(+2.34%) |
May 21, 2009 | 7.250 | 7.250 | 7.250 | 7.250 | 100 | -0.05(-0.69%) |
May 20, 2009 | 7.720 | 7.810 | 6.760 | 7.300 | 14,300 | -0.55(-7.01%) |
May 19, 2009 | 7.970 | 7.970 | 7.850 | 7.850 | 2,700 | -0.18(-2.24%) |
May 18, 2009 | 8.083 | 8.083 | 7.980 | 8.030 | 3,000 | -0.07(-0.87%) |
May 13, 2009 | 8.160 | 8.160 | 8.100 | 8.100 | 5,400 | -0.10(-1.22%) |
May 12, 2009 | 8.130 | 8.200 | 8.130 | 8.200 | 600 | +0.10(+1.23%) |
May 11, 2009 | 8.200 | 8.200 | 8.100 | 8.100 | 5,000 | -0.11(-1.34%) |
May 08, 2009 | 8.120 | 8.210 | 8.120 | 8.210 | 1,700 | +0.14(+1.73%) |
May 07, 2009 | 8.070 | 8.090 | 8.060 | 8.070 | 2,600 | -0.01(-0.12%) |
May 06, 2009 | 7.950 | 8.080 | 7.950 | 8.080 | 3,800 | +0.12(+1.51%) |
May 05, 2009 | 8.050 | 8.080 | 7.900 | 7.960 | 6,700 | -0.09(-1.12%) |
May 04, 2009 | 8.050 | 8.050 | 8.050 | 8.050 | 1,787 | +0.05(+0.63%) |
May 01, 2009 | 8.210 | 8.210 | 7.900 | 8.000 | 7,500 | -0.24(-2.91%) |
Apr 30, 2009 | 8.030 | 8.240 | 8.030 | 8.240 | 1,860 | +0.22(+2.74%) |
Apr 29, 2009 | 7.730 | 8.150 | 7.730 | 8.020 | 19,900 | +0.32(+4.16%) |
Apr 28, 2009 | 7.310 | 7.900 | 7.272 | 7.700 | 12,689 | +0.42(+5.77%) |
Apr 27, 2009 | 7.280 | 7.300 | 7.170 | 7.280 | 5,996 | +0.00(+0.00%) |
Apr 24, 2009 | 7.340 | 7.340 | 7.280 | 7.280 | 1,080 | +0.00(+0.02%) |
Apr 23, 2009 | 7.210 | 7.300 | 7.200 | 7.279 | 7,950 | +0.04(+0.54%) |
Apr 22, 2009 | 7.290 | 7.290 | 7.240 | 7.240 | 2,180 | -0.15(-2.03%) |
Apr 21, 2009 | 7.250 | 7.390 | 7.250 | 7.390 | 4,800 | +0.01(+0.14%) |
Apr 20, 2009 | 7.250 | 7.390 | 7.200 | 7.380 | 3,100 | +0.18(+2.50%) |
Apr 17, 2009 | 7.130 | 7.570 | 7.130 | 7.200 | 6,398 | -0.40(-5.26%) |
Apr 16, 2009 | 7.460 | 7.600 | 7.460 | 7.600 | 1,000 | +0.17(+2.29%) |
Apr 15, 2009 | 7.430 | 7.430 | 7.430 | 7.430 | 100 | -0.03(-0.40%) |
Apr 14, 2009 | 7.470 | 7.500 | 7.400 | 7.460 | 2,117 | -0.03(-0.43%) |
Apr 13, 2009 | 7.400 | 7.500 | 7.400 | 7.492 | 2,850 | +0.09(+1.25%) |
Apr 09, 2009 | 7.170 | 7.400 | 7.170 | 7.400 | 1,600 | +0.20(+2.78%) |
Apr 08, 2009 | 7.170 | 7.200 | 7.100 | 7.200 | 3,111 | +0.00(+0.00%) |
Apr 07, 2009 | 7.640 | 7.640 | 6.790 | 7.200 | 27,696 | -0.21(-2.83%) |
Apr 06, 2009 | 7.500 | 7.500 | 7.410 | 7.410 | 3,536 | -0.19(-2.50%) |
Apr 03, 2009 | 7.650 | 7.650 | 7.600 | 7.600 | 1,760 | -0.10(-1.30%) |
Apr 02, 2009 | 7.500 | 7.700 | 7.500 | 7.700 | 2,900 | +0.20(+2.67%) |
Apr 01, 2009 | 7.500 | 7.500 | 7.500 | 7.500 | 600 | -0.12(-1.57%) |
Mar 31, 2009 | 7.500 | 7.650 | 7.500 | 7.620 | 2,000 | +0.22(+2.97%) |
Mar 30, 2009 | 7.550 | 7.600 | 7.400 | 7.400 | 1,500 | -0.35(-4.52%) |
Mar 26, 2009 | 7.750 | 7.750 | 7.744 | 7.750 | 1,700 | +0.00(+0.00%) |
Mar 25, 2009 | 7.800 | 7.800 | 7.700 | 7.750 | 2,100 | -0.05(-0.64%) |
Mar 24, 2009 | 7.450 | 8.370 | 7.450 | 7.800 | 13,100 | +0.35(+4.70%) |
Mar 23, 2009 | 7.450 | 7.450 | 7.450 | 7.450 | 6,000 | +0.00(+0.00%) |
Mar 20, 2009 | 7.450 | 7.520 | 7.450 | 7.450 | 800 | +0.00(+0.00%) |
Mar 19, 2009 | 7.500 | 7.500 | 7.450 | 7.450 | 4,389 | +0.06(+0.81%) |
Mar 18, 2009 | 7.250 | 7.600 | 7.250 | 7.390 | 9,100 | +0.01(+0.15%) |
Mar 17, 2009 | 7.150 | 7.400 | 7.150 | 7.379 | 6,672 | +0.13(+1.78%) |
Mar 16, 2009 | 6.420 | 7.350 | 6.420 | 7.250 | 5,400 | +0.83(+12.93%) |
Mar 13, 2009 | 6.470 | 6.550 | 6.010 | 6.420 | 0 | -0.18(-2.73%) |
Mar 12, 2009 | 6.420 | 6.600 | 6.400 | 6.600 | 6,974 | +0.10(+1.54%) |
Mar 11, 2009 | 6.600 | 6.720 | 6.137 | 6.500 | 3,200 | -0.10(-1.52%) |
Mar 10, 2009 | 6.720 | 6.720 | 6.040 | 6.600 | 2,077 | -0.02(-0.30%) |
Mar 09, 2009 | 7.070 | 7.070 | 6.500 | 6.620 | 13,600 | -0.55(-7.67%) |
Mar 06, 2009 | 6.100 | 7.170 | 6.100 | 7.170 | 0 | +1.07(+17.54%) |
Mar 05, 2009 | 6.330 | 6.330 | 5.950 | 6.100 | 7,624 | -0.33(-5.13%) |
Mar 04, 2009 | 6.630 | 6.950 | 6.120 | 6.430 | 6,746 | -0.49(-7.08%) |