Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2009 | 8.000 | 8.110 | 7.760 | 8.070 | 7,853 | +0.16(+2.02%) |
May 27, 2009 | 8.160 | 8.170 | 7.910 | 7.910 | 1,392 | -0.35(-4.24%) |
May 26, 2009 | 8.200 | 8.260 | 7.770 | 8.260 | 14,557 | +0.29(+3.64%) |
May 22, 2009 | 8.070 | 7.970 | 7.970 | 7.970 | 0 | +0.17(+2.18%) |
May 21, 2009 | 7.530 | 8.070 | 7.530 | 7.800 | 11,392 | -0.31(-3.85%) |
May 20, 2009 | 8.500 | 8.540 | 8.030 | 8.112 | 2,784 | -0.35(-4.11%) |
May 19, 2009 | 8.450 | 8.850 | 8.450 | 8.460 | 13,370 | +0.09(+1.08%) |
May 18, 2009 | 8.100 | 9.050 | 8.100 | 8.370 | 12,920 | +0.35(+4.39%) |
May 15, 2009 | 8.000 | 8.089 | 8.000 | 8.018 | 2,083 | -0.03(-0.40%) |
May 14, 2009 | 7.410 | 8.100 | 7.400 | 8.050 | 7,540 | +0.12(+1.51%) |
May 13, 2009 | 8.070 | 8.070 | 7.620 | 7.930 | 4,246 | -0.24(-2.89%) |
May 12, 2009 | 8.316 | 8.316 | 8.166 | 8.166 | 675 | -0.40(-4.71%) |
May 11, 2009 | 8.830 | 8.830 | 8.460 | 8.570 | 10,885 | -0.15(-1.72%) |
May 08, 2009 | 8.680 | 8.720 | 8.590 | 8.720 | 1,827 | +0.04(+0.46%) |
May 07, 2009 | 8.750 | 8.750 | 8.680 | 8.680 | 3,170 | -0.02(-0.23%) |
May 06, 2009 | 7.570 | 8.710 | 7.570 | 8.700 | 6,040 | +0.26(+3.08%) |
May 05, 2009 | 8.275 | 8.520 | 7.830 | 8.440 | 20,060 | -0.20(-2.31%) |
May 04, 2009 | 8.540 | 8.640 | 8.500 | 8.640 | 7,738 | +0.39(+4.73%) |
May 01, 2009 | 8.210 | 8.250 | 7.850 | 8.250 | 647 | -0.06(-0.72%) |
Apr 30, 2009 | 8.250 | 8.498 | 8.250 | 8.310 | 1,256 | +0.10(+1.22%) |
Apr 29, 2009 | 8.060 | 8.210 | 8.060 | 8.210 | 850 | +0.42(+5.39%) |
Apr 28, 2009 | 7.740 | 8.130 | 7.740 | 7.790 | 3,681 | +0.00(+0.00%) |
Apr 27, 2009 | 8.190 | 8.190 | 7.268 | 7.790 | 14,887 | -0.51(-6.14%) |
Apr 24, 2009 | 8.000 | 8.300 | 7.630 | 8.300 | 7,994 | +0.69(+9.07%) |
Apr 23, 2009 | 8.040 | 8.040 | 7.610 | 7.610 | 2,094 | -0.16(-2.06%) |
Apr 22, 2009 | 7.450 | 7.810 | 7.450 | 7.770 | 1,650 | +0.44(+6.00%) |
Apr 20, 2009 | 7.330 | 7.330 | 7.330 | 7.330 | 0 | -0.13(-1.80%) |
Apr 17, 2009 | 7.730 | 7.730 | 7.400 | 7.464 | 2,650 | +0.07(+1.00%) |
Apr 16, 2009 | 7.390 | 7.650 | 7.070 | 7.390 | 6,200 | +0.25(+3.50%) |
Apr 15, 2009 | 6.660 | 7.280 | 6.640 | 7.140 | 3,594 | -0.23(-3.12%) |
Apr 14, 2009 | 8.210 | 8.210 | 7.010 | 7.370 | 2,880 | -0.11(-1.47%) |
Apr 13, 2009 | 7.360 | 8.000 | 7.300 | 7.480 | 12,073 | +0.44(+6.25%) |
Apr 09, 2009 | 6.150 | 7.750 | 6.150 | 7.040 | 11,212 | +0.16(+2.33%) |
Apr 08, 2009 | 6.780 | 6.880 | 6.220 | 6.880 | 3,201 | +0.13(+1.92%) |
Apr 07, 2009 | 6.940 | 6.940 | 6.750 | 6.750 | 500 | -0.30(-4.25%) |
Apr 06, 2009 | 7.000 | 7.050 | 7.000 | 7.050 | 2,000 | +0.00(+0.00%) |
Apr 03, 2009 | 7.070 | 7.070 | 7.050 | 7.050 | 250 | +0.35(+5.22%) |
Apr 02, 2009 | 7.010 | 7.010 | 6.080 | 6.700 | 1,400 | +0.30(+4.69%) |
Apr 01, 2009 | 6.400 | 6.400 | 6.400 | 6.400 | 800 | +0.08(+1.27%) |
Mar 30, 2009 | 6.400 | 6.320 | 6.320 | 6.320 | 400 | -0.29(-4.39%) |
Mar 26, 2009 | 5.970 | 6.610 | 5.970 | 6.610 | 900 | +0.36(+5.76%) |
Mar 25, 2009 | 6.480 | 6.600 | 6.250 | 6.250 | 1,160 | -0.23(-3.55%) |
Mar 24, 2009 | 6.510 | 6.530 | 6.480 | 6.480 | 2,400 | +0.26(+4.18%) |
Mar 23, 2009 | 6.250 | 6.420 | 6.220 | 6.220 | 1,500 | +0.29(+4.89%) |
Mar 20, 2009 | 5.930 | 5.930 | 5.930 | 5.930 | 200 | -0.28(-4.51%) |
Mar 19, 2009 | 6.500 | 6.500 | 5.560 | 6.210 | 12,417 | -0.10(-1.58%) |
Mar 18, 2009 | 6.050 | 6.310 | 6.050 | 6.310 | 5,800 | +0.26(+4.30%) |
Mar 16, 2009 | 6.110 | 6.050 | 6.050 | 6.050 | 1,400 | +0.08(+1.34%) |
Mar 13, 2009 | 6.000 | 6.000 | 5.970 | 5.970 | 0 | +0.17(+2.93%) |
Mar 12, 2009 | 5.730 | 5.880 | 5.700 | 5.800 | 6,200 | +0.67(+13.02%) |
Mar 10, 2009 | 5.130 | 5.132 | 5.132 | 5.132 | 0 | +0.00(+0.00%) |
Mar 09, 2009 | 5.250 | 5.340 | 4.970 | 5.132 | 2,903 | -0.09(-1.69%) |
Mar 06, 2009 | 5.290 | 5.290 | 5.220 | 5.220 | 0 | -0.28(-5.09%) |
Mar 05, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Mar 04, 2009 | 5.500 | 5.500 | 5.500 | 5.500 | 100 | +0.01(+0.18%) |