Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.800 | 8.950 | 8.800 | 8.820 | 4,123 | +0.22(+2.56%) |
May 28, 2009 | 8.350 | 8.600 | 8.350 | 8.600 | 1,936 | +0.00(+0.00%) |
May 27, 2009 | 8.901 | 8.901 | 8.600 | 8.600 | 8,624 | +0.10(+1.18%) |
May 26, 2009 | 8.530 | 8.530 | 8.500 | 8.500 | 16,134 | +0.08(+0.95%) |
May 22, 2009 | 8.420 | 8.420 | 8.420 | 8.420 | 2,817 | +0.02(+0.24%) |
May 21, 2009 | 8.350 | 8.400 | 8.350 | 8.400 | 840 | -0.10(-1.18%) |
May 20, 2009 | 8.900 | 8.950 | 8.500 | 8.500 | 3,768 | -0.60(-6.59%) |
May 19, 2009 | 8.650 | 9.100 | 8.650 | 9.100 | 13,686 | +0.70(+8.33%) |
May 18, 2009 | 8.400 | 8.440 | 8.350 | 8.400 | 4,706 | +0.45(+5.66%) |
May 15, 2009 | 8.150 | 8.290 | 7.950 | 7.950 | 1,569 | -0.25(-3.05%) |
May 14, 2009 | 8.000 | 8.200 | 8.000 | 8.200 | 9,826 | +0.25(+3.14%) |
May 13, 2009 | 7.925 | 8.000 | 7.900 | 7.950 | 27,763 | -0.40(-4.79%) |
May 12, 2009 | 8.650 | 8.680 | 8.350 | 8.350 | 5,332 | -0.30(-3.47%) |
May 11, 2009 | 8.500 | 8.650 | 8.500 | 8.650 | 13,396 | -0.05(-0.57%) |
May 08, 2009 | 8.650 | 8.853 | 8.600 | 8.700 | 11,820 | +0.55(+6.75%) |
May 07, 2009 | 8.150 | 8.150 | 8.150 | 8.150 | 174 | +0.05(+0.62%) |
May 06, 2009 | 8.050 | 8.180 | 8.050 | 8.100 | 3,660 | +0.45(+5.88%) |
May 05, 2009 | 7.813 | 7.813 | 7.550 | 7.650 | 17,980 | +0.50(+6.99%) |
May 04, 2009 | 7.200 | 7.400 | 7.100 | 7.150 | 14,562 | -0.10(-1.38%) |
May 01, 2009 | 7.090 | 7.350 | 6.950 | 7.250 | 5,340 | +0.25(+3.57%) |
Apr 30, 2009 | 7.050 | 7.050 | 6.750 | 7.000 | 3,687 | +0.20(+2.94%) |
Apr 29, 2009 | 7.000 | 7.000 | 6.800 | 6.800 | 3,210 | +0.00(+0.00%) |
Apr 28, 2009 | 6.500 | 6.800 | 6.500 | 6.800 | 1,370 | +0.05(+0.74%) |
Apr 27, 2009 | 6.650 | 6.750 | 6.650 | 6.750 | 1,741 | -0.12(-1.75%) |
Apr 24, 2009 | 6.850 | 6.994 | 6.850 | 6.870 | 4,579 | +0.27(+4.09%) |
Apr 23, 2009 | 6.600 | 6.850 | 6.600 | 6.600 | 2,120 | -0.19(-2.80%) |
Apr 22, 2009 | 6.790 | 6.790 | 6.790 | 6.790 | 866 | -0.06(-0.88%) |
Apr 21, 2009 | 6.580 | 6.850 | 6.400 | 6.850 | 15,711 | +0.25(+3.79%) |
Apr 20, 2009 | 6.900 | 6.850 | 6.600 | 6.600 | 1,736 | -0.40(-5.71%) |
Apr 17, 2009 | 6.800 | 7.250 | 6.800 | 7.000 | 2,456 | -0.10(-1.41%) |
Apr 16, 2009 | 7.200 | 7.300 | 7.100 | 7.100 | 3,129 | +0.10(+1.43%) |
Apr 14, 2009 | 7.000 | 7.000 | 7.000 | 0 | +0.10(+1.45%) | |
Apr 13, 2009 | 6.850 | 6.900 | 6.800 | 6.900 | 5,923 | -0.23(-3.23%) |
Apr 09, 2009 | 6.700 | 7.150 | 6.700 | 7.130 | 15,149 | +0.83(+13.17%) |
Apr 08, 2009 | 6.380 | 6.380 | 6.300 | 6.300 | 3,821 | -0.10(-1.56%) |
Apr 07, 2009 | 6.500 | 6.500 | 6.400 | 6.400 | 2,588 | -0.35(-5.19%) |
Apr 06, 2009 | 6.650 | 6.750 | 6.450 | 6.750 | 7,146 | +0.40(+6.30%) |
Apr 03, 2009 | 6.704 | 6.704 | 6.340 | 6.350 | 5,838 | -0.30(-4.51%) |
Apr 02, 2009 | 5.750 | 6.650 | 5.750 | 6.650 | 469 | +0.78(+13.29%) |
Apr 01, 2009 | 5.860 | 5.870 | 5.860 | 5.870 | 1,743 | +0.42(+7.71%) |
Mar 31, 2009 | 5.450 | 5.450 | 5.450 | 5.450 | 1,805 | +0.40(+7.92%) |
Mar 30, 2009 | 5.000 | 5.200 | 5.000 | 5.050 | 6,448 | -0.70(-12.17%) |
Mar 26, 2009 | 5.421 | 5.787 | 5.350 | 5.750 | 1,004,222 | +0.50(+9.52%) |
Mar 25, 2009 | 5.750 | 5.750 | 5.250 | 5.250 | 3,504 | -0.57(-9.74%) |
Mar 24, 2009 | 5.800 | 5.817 | 5.700 | 5.817 | 19,077 | -0.08(-1.41%) |
Mar 23, 2009 | 5.828 | 5.900 | 5.828 | 5.900 | 1,253,611 | +0.47(+8.66%) |
Mar 20, 2009 | 5.200 | 5.430 | 5.050 | 5.430 | 100,578 | -1.37(-20.15%) |
Mar 19, 2009 | 7.050 | 7.050 | 6.800 | 6.800 | 2,530 | +0.80(+13.33%) |
Mar 18, 2009 | 6.000 | 6.250 | 6.000 | 6.000 | 14,910 | -0.25(-4.00%) |
Mar 17, 2009 | 6.250 | 6.350 | 6.200 | 6.250 | 2,536 | +0.20(+3.31%) |
Mar 16, 2009 | 5.992 | 6.050 | 5.800 | 6.050 | 9,359 | +0.45(+8.04%) |
Mar 13, 2009 | 5.600 | 5.650 | 5.600 | 5.600 | 1,216 | +0.30(+5.66%) |
Mar 12, 2009 | 5.248 | 5.300 | 5.248 | 5.300 | 1,670 | +0.30(+6.00%) |
Mar 11, 2009 | 5.300 | 5.300 | 5.000 | 5.000 | 14,726 | -0.60(-10.71%) |
Mar 10, 2009 | 5.190 | 5.600 | 5.190 | 5.600 | 10,546 | +1.00(+21.74%) |
Mar 09, 2009 | 4.750 | 4.750 | 4.400 | 4.600 | 17,547 | -0.20(-4.17%) |
Mar 06, 2009 | 5.000 | 5.209 | 4.800 | 4.800 | 67,566 | -0.30(-5.88%) |
Mar 05, 2009 | 5.050 | 5.100 | 5.050 | 5.100 | 1,583 | -0.40(-7.27%) |
Mar 04, 2009 | 5.500 | 5.600 | 5.400 | 5.500 | 15,243 | +0.25(+4.76%) |