Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.400 | 9.700 | 9.400 | 9.590 | 36,454 | +0.02(+0.21%) |
May 28, 2009 | 9.400 | 9.700 | 9.400 | 9.570 | 52,114 | -0.18(-1.85%) |
May 27, 2009 | 9.750 | 9.990 | 9.750 | 9.750 | 42,378 | -0.20(-2.01%) |
May 26, 2009 | 9.740 | 10.04 | 9.740 | 9.950 | 30,677 | +0.40(+4.19%) |
May 22, 2009 | 9.550 | 9.740 | 9.550 | 9.550 | 43,520 | +0.09(+0.95%) |
May 21, 2009 | 9.450 | 9.700 | 9.400 | 9.460 | 456,810 | -0.05(-0.53%) |
May 20, 2009 | 9.400 | 9.680 | 9.400 | 9.510 | 935,524 | +0.05(+0.53%) |
May 19, 2009 | 9.260 | 9.530 | 9.260 | 9.460 | 60,716 | +0.05(+0.53%) |
May 18, 2009 | 9.000 | 9.450 | 9.000 | 9.410 | 35,413 | +0.01(+0.11%) |
May 17, 2009 | 9.350 | 9.400 | 9.350 | 9.400 | 4,565 | +0.05(+0.53%) |
May 15, 2009 | 9.350 | 9.510 | 9.350 | 9.350 | 33,466 | +0.13(+1.41%) |
May 14, 2009 | 9.010 | 9.300 | 9.010 | 9.220 | 40,148 | +0.16(+1.77%) |
May 13, 2009 | 9.100 | 9.400 | 9.020 | 9.060 | 82,894 | -0.34(-3.62%) |
May 12, 2009 | 9.200 | 9.450 | 9.200 | 9.400 | 50,526 | -0.05(-0.53%) |
May 11, 2009 | 9.450 | 9.590 | 9.440 | 9.450 | 61,972 | +0.07(+0.75%) |
May 08, 2009 | 9.160 | 9.480 | 9.160 | 9.380 | 95,296 | +0.18(+1.96%) |
May 07, 2009 | 9.250 | 9.460 | 9.160 | 9.200 | 63,416 | +0.15(+1.66%) |
May 06, 2009 | 8.860 | 9.140 | 8.860 | 9.050 | 49,913 | +0.20(+2.26%) |
May 05, 2009 | 8.830 | 8.950 | 8.830 | 8.850 | 26,438 | +0.01(+0.11%) |
May 04, 2009 | 8.460 | 8.950 | 8.460 | 8.840 | 56,469 | +0.22(+2.55%) |
May 01, 2009 | 8.500 | 8.790 | 8.500 | 8.620 | 45,983 | +0.06(+0.70%) |
Apr 30, 2009 | 8.700 | 8.740 | 8.550 | 8.560 | 63,486 | -0.09(-1.04%) |
Apr 29, 2009 | 8.370 | 8.750 | 8.370 | 8.650 | 66,036 | +0.04(+0.46%) |
Apr 28, 2009 | 8.350 | 8.700 | 8.350 | 8.610 | 18,739 | -0.22(-2.49%) |
Apr 27, 2009 | 8.570 | 8.940 | 8.570 | 8.830 | 58,156 | +0.03(+0.34%) |
Apr 24, 2009 | 8.620 | 8.900 | 8.620 | 8.800 | 40,041 | +0.11(+1.27%) |
Apr 23, 2009 | 8.520 | 8.750 | 8.520 | 8.690 | 62,181 | +0.36(+4.32%) |
Apr 22, 2009 | 8.200 | 8.490 | 8.200 | 8.330 | 37,223 | -0.03(-0.36%) |
Apr 21, 2009 | 8.250 | 8.510 | 8.250 | 8.360 | 57,712 | +0.00(+0.00%) |
Apr 20, 2009 | 8.420 | 8.590 | 8.360 | 8.360 | 49,882 | -0.20(-2.34%) |
Apr 17, 2009 | 8.700 | 8.700 | 8.450 | 8.560 | 50,247 | +0.10(+1.18%) |
Apr 16, 2009 | 8.300 | 8.550 | 8.300 | 8.460 | 79,251 | +0.05(+0.59%) |
Apr 15, 2009 | 8.220 | 8.440 | 8.220 | 8.410 | 83,126 | -0.09(-1.06%) |
Apr 14, 2009 | 8.310 | 8.600 | 8.310 | 8.500 | 36,970 | -0.01(-0.12%) |
Apr 13, 2009 | 8.250 | 8.530 | 8.250 | 8.510 | 141,286 | +0.11(+1.31%) |
Apr 09, 2009 | 8.250 | 8.450 | 8.250 | 8.400 | 531,143 | +0.17(+2.07%) |
Apr 08, 2009 | 8.130 | 8.390 | 8.130 | 8.230 | 78,288 | -0.10(-1.20%) |
Apr 07, 2009 | 8.500 | 8.500 | 8.280 | 8.330 | 69,256 | +0.34(+4.26%) |
Apr 06, 2009 | 7.940 | 8.160 | 7.920 | 7.990 | 28,502 | -0.30(-3.62%) |
Apr 03, 2009 | 8.160 | 8.380 | 8.160 | 8.290 | 63,932 | -0.18(-2.13%) |
Apr 02, 2009 | 8.260 | 8.570 | 8.260 | 8.470 | 84,344 | +0.27(+3.29%) |
Apr 01, 2009 | 7.900 | 8.200 | 7.900 | 8.200 | 63,881 | +0.61(+8.04%) |
Mar 31, 2009 | 7.530 | 7.760 | 7.520 | 7.590 | 118,475 | -0.09(-1.17%) |
Mar 30, 2009 | 7.730 | 7.810 | 7.660 | 7.680 | 59,433 | -0.26(-3.27%) |
Mar 26, 2009 | 7.860 | 8.030 | 7.860 | 7.940 | 77,367 | -0.16(-1.98%) |
Mar 25, 2009 | 7.980 | 8.330 | 7.950 | 8.100 | 263,702 | +0.30(+3.85%) |
Mar 24, 2009 | 7.700 | 7.940 | 7.700 | 7.800 | 69,916 | -0.09(-1.14%) |
Mar 23, 2009 | 7.700 | 7.890 | 7.700 | 7.890 | 47,359 | +0.57(+7.79%) |
Mar 20, 2009 | 7.350 | 7.580 | 7.310 | 7.320 | 58,933 | -0.25(-3.30%) |
Mar 19, 2009 | 7.500 | 7.700 | 7.400 | 7.570 | 67,895 | -0.11(-1.43%) |
Mar 18, 2009 | 7.300 | 7.880 | 7.300 | 7.680 | 132,657 | +0.36(+4.92%) |
Mar 17, 2009 | 7.100 | 7.380 | 7.100 | 7.320 | 90,351 | +0.51(+7.49%) |
Mar 16, 2009 | 6.720 | 7.000 | 6.720 | 6.810 | 67,134 | +0.32(+4.93%) |
Mar 13, 2009 | 6.400 | 6.630 | 6.400 | 6.490 | 107,409 | -0.11(-1.67%) |
Mar 12, 2009 | 6.300 | 6.600 | 6.300 | 6.600 | 73,553 | +0.04(+0.61%) |
Mar 11, 2009 | 6.500 | 6.640 | 6.500 | 6.560 | 120,853 | +0.13(+2.02%) |
Mar 10, 2009 | 6.100 | 6.490 | 6.100 | 6.430 | 162,331 | +0.37(+6.11%) |
Mar 09, 2009 | 6.000 | 6.290 | 6.000 | 6.060 | 95,140 | -0.24(-3.81%) |
Mar 06, 2009 | 6.300 | 6.450 | 6.200 | 6.300 | 144,845 | -0.30(-4.55%) |
Mar 05, 2009 | 6.550 | 6.750 | 6.470 | 6.600 | 117,349 | +0.10(+1.54%) |
Mar 04, 2009 | 6.300 | 6.630 | 6.300 | 6.500 | 222,487 | +0.24(+3.83%) |