Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.100 | 7.100 | 7.100 | 7.100 | 1,407 | +0.05(+0.71%) |
May 28, 2009 | 7.050 | 7.100 | 7.050 | 7.050 | 12,900 | +0.00(+0.00%) |
May 27, 2009 | 7.060 | 7.060 | 7.000 | 7.050 | 33,600 | -0.07(-0.98%) |
May 26, 2009 | 7.120 | 7.150 | 7.050 | 7.120 | 2,281 | -0.03(-0.42%) |
May 22, 2009 | 7.050 | 7.200 | 7.050 | 7.150 | 5,300 | +0.10(+1.42%) |
May 21, 2009 | 7.080 | 7.200 | 7.010 | 7.050 | 2,492 | +0.09(+1.29%) |
May 20, 2009 | 7.110 | 7.240 | 6.900 | 6.960 | 2,620 | +0.01(+0.14%) |
May 19, 2009 | 6.950 | 7.000 | 6.950 | 6.950 | 1,200 | +0.09(+1.31%) |
May 18, 2009 | 6.870 | 6.990 | 6.850 | 6.860 | 2,800 | -0.14(-2.00%) |
May 15, 2009 | 7.300 | 7.310 | 6.830 | 7.000 | 11,990 | -0.40(-5.41%) |
May 14, 2009 | 7.710 | 7.710 | 7.110 | 7.400 | 6,500 | -0.25(-3.27%) |
May 13, 2009 | 8.000 | 8.000 | 7.650 | 7.650 | 5,500 | -0.52(-6.36%) |
May 12, 2009 | 7.360 | 8.240 | 6.100 | 8.170 | 107,790 | +0.12(+1.49%) |
May 11, 2009 | 8.150 | 8.150 | 8.050 | 8.050 | 3,300 | -0.13(-1.59%) |
May 08, 2009 | 7.800 | 8.300 | 7.800 | 8.180 | 4,668 | +0.38(+4.87%) |
May 07, 2009 | 7.700 | 8.050 | 7.700 | 7.800 | 9,002 | +0.20(+2.63%) |
May 06, 2009 | 7.610 | 7.610 | 7.600 | 7.600 | 400 | +0.15(+2.01%) |
May 05, 2009 | 7.650 | 7.850 | 7.450 | 7.450 | 7,400 | +0.05(+0.68%) |
May 04, 2009 | 7.400 | 7.400 | 7.400 | 7.400 | 2,200 | -0.06(-0.77%) |
May 01, 2009 | 7.300 | 7.490 | 7.300 | 7.457 | 633 | +0.01(+0.10%) |
Apr 30, 2009 | 7.450 | 7.450 | 7.400 | 7.450 | 500 | +0.00(+0.00%) |
Apr 29, 2009 | 7.810 | 7.810 | 7.300 | 7.450 | 2,300 | -0.11(-1.46%) |
Apr 28, 2009 | 7.300 | 7.800 | 7.250 | 7.560 | 4,000 | +0.56(+8.00%) |
Apr 27, 2009 | 7.200 | 7.250 | 7.000 | 7.000 | 3,000 | -0.20(-2.78%) |
Apr 24, 2009 | 7.340 | 7.400 | 7.050 | 7.200 | 5,739 | -0.31(-4.13%) |
Apr 23, 2009 | 7.450 | 7.850 | 7.450 | 7.510 | 960 | +0.06(+0.81%) |
Apr 22, 2009 | 7.360 | 7.450 | 6.700 | 7.450 | 4,000 | -0.04(-0.53%) |
Apr 20, 2009 | 7.490 | 7.490 | 7.490 | 7.490 | 0 | -0.01(-0.13%) |
Apr 17, 2009 | 7.600 | 7.650 | 7.450 | 7.500 | 7,180 | -0.05(-0.66%) |
Apr 16, 2009 | 7.600 | 7.600 | 7.540 | 7.550 | 1,300 | -0.10(-1.31%) |
Apr 15, 2009 | 7.650 | 7.650 | 7.600 | 7.650 | 2,700 | -0.10(-1.29%) |
Apr 14, 2009 | 7.810 | 7.900 | 7.550 | 7.750 | 9,700 | +0.00(+0.00%) |
Apr 13, 2009 | 7.750 | 7.850 | 7.550 | 7.750 | 3,416 | +0.05(+0.65%) |
Apr 09, 2009 | 7.570 | 7.880 | 7.300 | 7.700 | 36,688 | +0.15(+1.99%) |
Apr 08, 2009 | 7.650 | 7.650 | 7.350 | 7.550 | 7,481 | +0.10(+1.34%) |
Apr 07, 2009 | 7.500 | 7.550 | 7.400 | 7.450 | 5,100 | -0.17(-2.30%) |
Apr 06, 2009 | 7.300 | 7.650 | 7.150 | 7.625 | 12,926 | +0.33(+4.45%) |
Apr 03, 2009 | 7.160 | 7.300 | 7.100 | 7.300 | 6,205 | +0.14(+1.96%) |
Apr 02, 2009 | 6.890 | 7.750 | 6.250 | 7.160 | 31,067 | +0.56(+8.48%) |
Apr 01, 2009 | 6.750 | 6.990 | 6.550 | 6.600 | 5,230 | -0.10(-1.49%) |
Mar 31, 2009 | 6.750 | 6.750 | 6.410 | 6.700 | 5,500 | +0.20(+3.08%) |
Mar 30, 2009 | 6.400 | 6.600 | 6.150 | 6.500 | 8,000 | +0.30(+4.84%) |
Mar 26, 2009 | 6.090 | 6.250 | 5.950 | 6.200 | 11,434 | +0.34(+5.80%) |
Mar 25, 2009 | 5.160 | 6.250 | 5.160 | 5.860 | 46,700 | +0.90(+18.15%) |
Mar 24, 2009 | 4.050 | 5.150 | 4.050 | 4.960 | 20,028 | +0.71(+16.71%) |
Mar 23, 2009 | 4.110 | 4.250 | 4.100 | 4.250 | 2,000 | +0.15(+3.66%) |
Mar 20, 2009 | 4.053 | 4.300 | 4.040 | 4.100 | 7,600 | +0.00(+0.00%) |
Mar 19, 2009 | 4.490 | 4.490 | 4.100 | 4.100 | 23,300 | +0.02(+0.49%) |
Mar 18, 2009 | 4.050 | 4.200 | 3.950 | 4.080 | 63,772 | +0.13(+3.29%) |
Mar 17, 2009 | 3.750 | 3.950 | 3.750 | 3.950 | 3,900 | +0.00(+0.00%) |
Mar 16, 2009 | 4.000 | 4.000 | 3.750 | 3.950 | 15,760 | +0.16(+4.22%) |
Mar 13, 2009 | 3.750 | 3.790 | 3.700 | 3.790 | 0 | +0.09(+2.43%) |
Mar 12, 2009 | 3.650 | 3.700 | 3.650 | 3.700 | 1,800 | +0.00(+0.00%) |
Mar 11, 2009 | 3.640 | 3.840 | 3.640 | 3.700 | 4,750 | -0.05(-1.33%) |
Mar 10, 2009 | 3.690 | 3.750 | 3.520 | 3.750 | 6,823 | +0.07(+1.89%) |
Mar 09, 2009 | 3.800 | 3.800 | 3.680 | 3.680 | 12,800 | -0.07(-1.87%) |
Mar 06, 2009 | 4.050 | 4.050 | 3.750 | 3.750 | 0 | -0.35(-8.54%) |
Mar 05, 2009 | 4.130 | 4.150 | 4.100 | 4.100 | 400 | -0.15(-3.53%) |
Mar 04, 2009 | 4.300 | 4.500 | 4.050 | 4.250 | 5,400 | -0.35(-7.61%) |