Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 6.190 | 6.240 | 5.770 | 6.000 | 73,062 | +0.00(+0.00%) |
May 28, 2009 | 6.000 | 6.000 | 5.710 | 6.000 | 25,544 | +0.00(+0.00%) |
May 27, 2009 | 6.350 | 6.350 | 5.950 | 6.000 | 17,813 | -0.42(-6.54%) |
May 26, 2009 | 6.490 | 6.510 | 6.310 | 6.420 | 8,007 | -0.03(-0.47%) |
May 22, 2009 | 6.520 | 6.560 | 6.400 | 6.450 | 7,577 | +0.01(+0.16%) |
May 21, 2009 | 6.425 | 6.970 | 6.330 | 6.440 | 31,255 | -0.05(-0.77%) |
May 20, 2009 | 6.450 | 6.660 | 6.290 | 6.490 | 26,800 | +0.10(+1.56%) |
May 19, 2009 | 5.820 | 7.000 | 5.820 | 6.390 | 102,395 | +0.37(+6.15%) |
May 18, 2009 | 6.040 | 6.550 | 5.800 | 6.020 | 117,593 | -0.21(-3.37%) |
May 15, 2009 | 6.140 | 6.250 | 5.750 | 6.230 | 27,250 | +0.12(+1.96%) |
May 14, 2009 | 6.020 | 6.110 | 5.930 | 6.110 | 19,855 | +0.14(+2.35%) |
May 13, 2009 | 5.883 | 6.040 | 5.800 | 5.970 | 17,370 | +0.08(+1.36%) |
May 12, 2009 | 6.080 | 6.080 | 5.770 | 5.890 | 19,955 | -0.16(-2.64%) |
May 11, 2009 | 5.950 | 6.050 | 5.890 | 6.050 | 37,333 | +0.05(+0.83%) |
May 08, 2009 | 6.030 | 6.030 | 5.880 | 6.000 | 31,004 | -0.08(-1.32%) |
May 07, 2009 | 6.070 | 6.080 | 5.860 | 6.080 | 25,269 | -0.04(-0.65%) |
May 06, 2009 | 6.290 | 6.330 | 5.750 | 6.120 | 76,004 | -0.22(-3.47%) |
May 05, 2009 | 5.820 | 6.340 | 5.820 | 6.340 | 44,044 | +0.10(+1.60%) |
May 04, 2009 | 6.290 | 6.340 | 6.020 | 6.240 | 37,773 | +0.03(+0.48%) |
May 01, 2009 | 6.170 | 6.220 | 6.040 | 6.210 | 20,134 | +0.05(+0.81%) |
Apr 30, 2009 | 6.310 | 6.310 | 6.030 | 6.160 | 23,187 | -0.15(-2.38%) |
Apr 29, 2009 | 6.070 | 6.370 | 6.040 | 6.310 | 23,465 | +0.21(+3.44%) |
Apr 28, 2009 | 5.840 | 6.110 | 5.840 | 6.100 | 23,548 | +0.16(+2.69%) |
Apr 27, 2009 | 5.840 | 5.960 | 5.810 | 5.940 | 38,568 | -0.03(-0.50%) |
Apr 24, 2009 | 5.840 | 5.990 | 5.840 | 5.970 | 19,465 | +0.19(+3.29%) |
Apr 23, 2009 | 5.960 | 6.000 | 5.770 | 5.780 | 26,995 | -0.11(-1.87%) |
Apr 22, 2009 | 5.940 | 6.090 | 5.762 | 5.890 | 51,921 | -0.11(-1.83%) |
Apr 21, 2009 | 5.820 | 6.000 | 5.620 | 6.000 | 68,869 | +0.22(+3.81%) |
Apr 20, 2009 | 6.110 | 6.110 | 5.500 | 5.780 | 83,625 | -0.05(-0.86%) |
Apr 17, 2009 | 5.870 | 5.870 | 5.640 | 5.830 | 59,054 | +0.01(+0.17%) |
Apr 16, 2009 | 6.000 | 6.090 | 5.700 | 5.820 | 188,933 | -0.30(-4.90%) |
Apr 15, 2009 | 7.050 | 7.350 | 4.770 | 6.120 | 1,003,206 | -2.51(-29.08%) |
Apr 14, 2009 | 8.420 | 8.750 | 8.420 | 8.630 | 26,800 | +0.28(+3.35%) |
Apr 13, 2009 | 8.170 | 8.400 | 8.100 | 8.350 | 32,509 | +0.11(+1.33%) |
Apr 09, 2009 | 8.070 | 8.300 | 8.060 | 8.240 | 43,733 | +0.17(+2.11%) |
Apr 08, 2009 | 8.050 | 8.090 | 8.030 | 8.070 | 1,825 | -0.03(-0.37%) |
Apr 07, 2009 | 8.100 | 8.110 | 7.940 | 8.100 | 16,172 | +0.00(+0.00%) |
Apr 06, 2009 | 8.140 | 8.140 | 7.950 | 8.100 | 24,655 | +0.03(+0.37%) |
Apr 03, 2009 | 8.000 | 8.170 | 7.810 | 8.070 | 16,361 | +0.05(+0.62%) |
Apr 02, 2009 | 8.380 | 8.380 | 8.010 | 8.020 | 21,853 | -0.21(-2.55%) |
Apr 01, 2009 | 8.270 | 8.270 | 8.170 | 8.230 | 18,153 | +0.01(+0.12%) |
Mar 31, 2009 | 8.220 | 8.240 | 8.080 | 8.220 | 79,529 | +0.14(+1.73%) |
Mar 30, 2009 | 8.240 | 8.240 | 8.000 | 8.080 | 12,757 | -0.14(-1.70%) |
Mar 26, 2009 | 8.030 | 8.260 | 7.950 | 8.220 | 411,581 | +0.22(+2.75%) |
Mar 25, 2009 | 8.000 | 8.170 | 7.850 | 8.000 | 26,385 | -0.01(-0.12%) |
Mar 24, 2009 | 7.910 | 8.020 | 7.910 | 8.010 | 35,685 | +0.01(+0.12%) |
Mar 23, 2009 | 8.040 | 8.380 | 7.990 | 8.000 | 18,971 | +0.07(+0.88%) |
Mar 20, 2009 | 8.360 | 8.400 | 7.930 | 7.930 | 48,887 | -0.36(-4.34%) |
Mar 19, 2009 | 8.550 | 8.550 | 7.920 | 8.290 | 53,400 | -0.32(-3.72%) |
Mar 18, 2009 | 8.550 | 8.610 | 8.140 | 8.610 | 45,320 | +0.18(+2.14%) |
Mar 17, 2009 | 8.560 | 8.600 | 8.330 | 8.430 | 27,222 | +0.24(+2.93%) |
Mar 16, 2009 | 8.100 | 8.450 | 7.999 | 8.190 | 43,008 | +0.19(+2.37%) |
Mar 13, 2009 | 7.950 | 8.070 | 7.850 | 8.000 | 57,070 | +0.18(+2.30%) |
Mar 12, 2009 | 7.860 | 8.030 | 7.820 | 7.820 | 70,240 | -0.04(-0.51%) |
Mar 11, 2009 | 7.820 | 7.950 | 7.820 | 7.860 | 63,366 | -0.02(-0.25%) |
Mar 10, 2009 | 8.000 | 8.000 | 7.780 | 7.880 | 315,508 | -0.03(-0.38%) |
Mar 09, 2009 | 7.920 | 8.000 | 7.865 | 7.910 | 34,833 | -0.09(-1.13%) |
Mar 06, 2009 | 7.920 | 8.032 | 7.920 | 8.000 | 10,442 | +0.00(+0.00%) |
Mar 05, 2009 | 8.460 | 8.460 | 7.990 | 8.000 | 52,864 | -0.20(-2.44%) |
Mar 04, 2009 | 8.470 | 8.470 | 8.030 | 8.200 | 34,064 | +0.21(+2.63%) |