Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.195 | 9.747 | 9.195 | 9.747 | 2,246 | +0.38(+4.07%) |
May 28, 2009 | 9.186 | 9.563 | 9.186 | 9.365 | 2,555 | +0.18(+1.95%) |
May 27, 2009 | 8.873 | 9.195 | 8.873 | 9.186 | 7,034 | +0.49(+5.60%) |
May 26, 2009 | 8.790 | 8.790 | 8.699 | 8.699 | 326 | -0.16(-1.77%) |
May 22, 2009 | 8.680 | 8.873 | 8.597 | 8.855 | 4,785 | +0.12(+1.37%) |
May 21, 2009 | 8.689 | 8.735 | 8.634 | 8.735 | 435 | +0.05(+0.53%) |
May 20, 2009 | 8.772 | 8.689 | 8.689 | 8.689 | 380 | -0.08(-0.94%) |
May 19, 2009 | 8.772 | 8.772 | 8.772 | 8.772 | 595 | +0.28(+3.25%) |
May 18, 2009 | 8.558 | 8.588 | 8.487 | 8.496 | 1,745 | -0.05(-0.54%) |
May 13, 2009 | 8.542 | 8.542 | 8.542 | 8.542 | 0 | -0.23(-2.62%) |
May 12, 2009 | 8.551 | 8.772 | 8.551 | 8.772 | 789 | +0.38(+4.49%) |
May 11, 2009 | 8.358 | 8.625 | 8.358 | 8.395 | 761 | +0.17(+2.01%) |
May 08, 2009 | 8.266 | 8.607 | 7.816 | 8.230 | 39,320 | -0.03(-0.33%) |
May 07, 2009 | 8.230 | 8.294 | 8.230 | 8.257 | 3,262 | +0.16(+1.93%) |
May 06, 2009 | 8.110 | 8.110 | 7.503 | 8.101 | 4,681 | -0.04(-0.45%) |
May 05, 2009 | 8.046 | 8.138 | 8.046 | 8.138 | 13,920 | +0.03(+0.34%) |
May 04, 2009 | 8.064 | 8.119 | 7.972 | 8.110 | 870 | +0.03(+0.34%) |
May 01, 2009 | 8.027 | 8.193 | 7.981 | 8.082 | 1,848 | +0.19(+2.45%) |
Apr 30, 2009 | 7.696 | 7.954 | 7.696 | 7.889 | 1,087 | -0.10(-1.27%) |
Apr 29, 2009 | 7.963 | 8.138 | 7.816 | 7.991 | 5,144 | +0.14(+1.76%) |
Apr 28, 2009 | 8.276 | 8.276 | 7.687 | 7.853 | 6,170 | -0.46(-5.53%) |
Apr 27, 2009 | 8.230 | 8.368 | 8.184 | 8.312 | 11,369 | +0.02(+0.22%) |
Apr 24, 2009 | 7.761 | 8.432 | 7.761 | 8.294 | 1,694 | +0.15(+1.80%) |
Apr 23, 2009 | 8.239 | 8.303 | 7.899 | 8.147 | 6,142 | +0.00(+0.00%) |
Apr 22, 2009 | 8.432 | 8.432 | 8.138 | 8.147 | 1,632 | +0.30(+3.87%) |
Apr 21, 2009 | 8.009 | 8.064 | 7.843 | 7.843 | 1,631 | -0.04(-0.47%) |
Apr 20, 2009 | 8.404 | 8.404 | 7.797 | 7.880 | 4,785 | -0.17(-2.17%) |
Apr 17, 2009 | 7.807 | 8.340 | 7.807 | 8.055 | 2,665 | +0.32(+4.16%) |
Apr 16, 2009 | 8.340 | 8.496 | 7.641 | 7.733 | 5,377 | -0.62(-7.38%) |
Apr 15, 2009 | 8.505 | 8.505 | 7.908 | 8.349 | 6,945 | +0.29(+3.65%) |
Apr 14, 2009 | 7.880 | 8.055 | 7.880 | 8.055 | 217 | +0.46(+6.05%) |
Apr 13, 2009 | 7.880 | 7.880 | 7.485 | 7.595 | 1,956 | -0.33(-4.18%) |
Apr 09, 2009 | 7.779 | 8.423 | 7.549 | 7.926 | 7,694 | -0.12(-1.49%) |
Apr 08, 2009 | 8.496 | 8.496 | 7.853 | 8.046 | 1,740 | -0.42(-4.94%) |
Apr 07, 2009 | 7.604 | 8.763 | 7.374 | 8.464 | 13,377 | +1.07(+14.49%) |
Apr 06, 2009 | 7.145 | 8.046 | 7.145 | 7.393 | 2,718 | +0.26(+3.61%) |
Apr 03, 2009 | 7.135 | 7.135 | 7.135 | 7.135 | 108 | -0.68(-8.71%) |
Apr 02, 2009 | 7.981 | 7.981 | 7.816 | 7.816 | 1,070 | +0.42(+5.72%) |
Mar 31, 2009 | 7.135 | 7.393 | 7.393 | 7.393 | 326 | -0.42(-5.41%) |
Mar 26, 2009 | 7.568 | 7.816 | 7.568 | 7.816 | 17,485 | +0.28(+3.66%) |
Mar 25, 2009 | 7.126 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Mar 24, 2009 | 7.181 | 7.540 | 7.128 | 7.540 | 10,302 | +0.18(+2.50%) |
Mar 23, 2009 | 7.356 | 7.356 | 7.356 | 7.356 | 9,244 | +0.18(+2.56%) |
Mar 20, 2009 | 7.145 | 7.577 | 7.128 | 7.172 | 2,628 | -0.37(-4.88%) |
Mar 19, 2009 | 7.540 | 7.540 | 7.540 | 7.540 | 2,084 | -0.18(-2.38%) |
Mar 18, 2009 | 7.632 | 7.724 | 7.448 | 7.724 | 23,899 | +0.60(+8.38%) |
Mar 17, 2009 | 7.127 | 7.127 | 7.127 | 7.127 | 439 | -0.41(-5.48%) |
Mar 13, 2009 | 7.283 | 7.540 | 7.540 | 7.540 | 5,763 | +0.26(+3.54%) |
Mar 12, 2009 | 7.283 | 7.283 | 7.283 | 7.283 | 108 | +0.02(+0.25%) |
Mar 11, 2009 | 6.804 | 7.264 | 6.804 | 7.264 | 674 | +0.46(+6.76%) |
Mar 10, 2009 | 6.961 | 6.961 | 6.804 | 6.804 | 613 | -0.09(-1.33%) |
Mar 09, 2009 | 6.896 | 6.906 | 6.896 | 6.896 | 964 | +0.00(+0.00%) |
Mar 06, 2009 | 7.126 | 7.126 | 6.547 | 6.896 | 7,688 | -0.23(-3.23%) |
Mar 05, 2009 | 7.356 | 7.365 | 6.988 | 7.126 | 10,989 | -0.40(-5.37%) |
Mar 04, 2009 | 7.356 | 7.531 | 7.301 | 7.531 | 10,777 | -0.33(-4.21%) |