Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.680 | 8.850 | 8.410 | 8.660 | 119,483 | +0.00(+0.00%) |
May 28, 2009 | 9.010 | 9.060 | 8.440 | 8.660 | 78,332 | -0.27(-3.02%) |
May 27, 2009 | 8.900 | 9.170 | 8.720 | 8.930 | 111,671 | -0.09(-1.00%) |
May 26, 2009 | 8.210 | 9.060 | 8.210 | 9.020 | 158,750 | +0.71(+8.54%) |
May 22, 2009 | 8.400 | 8.950 | 8.250 | 8.310 | 85,281 | -0.03(-0.36%) |
May 21, 2009 | 8.230 | 8.570 | 8.030 | 8.340 | 149,856 | +0.01(+0.12%) |
May 20, 2009 | 8.930 | 9.100 | 8.320 | 8.330 | 131,565 | -0.54(-6.09%) |
May 19, 2009 | 8.620 | 8.950 | 8.330 | 8.870 | 140,915 | +0.13(+1.49%) |
May 18, 2009 | 7.980 | 8.760 | 7.930 | 8.740 | 166,287 | +0.89(+11.34%) |
May 15, 2009 | 8.570 | 8.600 | 7.500 | 7.850 | 240,505 | -0.88(-10.08%) |
May 14, 2009 | 7.690 | 8.850 | 7.560 | 8.730 | 186,101 | +1.19(+15.78%) |
May 13, 2009 | 7.880 | 8.020 | 7.500 | 7.540 | 137,706 | -0.46(-5.75%) |
May 12, 2009 | 8.590 | 8.640 | 7.970 | 8.000 | 138,753 | -0.54(-6.32%) |
May 11, 2009 | 8.630 | 8.730 | 8.260 | 8.540 | 80,770 | -0.37(-4.15%) |
May 08, 2009 | 8.600 | 8.950 | 8.390 | 8.910 | 138,581 | +0.52(+6.20%) |
May 07, 2009 | 9.100 | 9.100 | 8.210 | 8.390 | 146,110 | -0.57(-6.36%) |
May 06, 2009 | 9.150 | 9.210 | 8.890 | 8.960 | 168,474 | -0.11(-1.21%) |
May 05, 2009 | 8.880 | 9.120 | 8.680 | 9.070 | 216,551 | +0.07(+0.78%) |
May 04, 2009 | 8.500 | 9.040 | 8.370 | 9.000 | 214,277 | +0.53(+6.26%) |
May 01, 2009 | 7.220 | 8.660 | 7.180 | 8.470 | 306,621 | +1.30(+18.13%) |
Apr 30, 2009 | 7.410 | 7.730 | 7.100 | 7.170 | 192,139 | -0.23(-3.11%) |
Apr 29, 2009 | 7.500 | 7.500 | 6.000 | 7.400 | 190,702 | +0.16(+2.21%) |
Apr 28, 2009 | 6.660 | 7.400 | 6.550 | 7.240 | 175,350 | +0.51(+7.58%) |
Apr 27, 2009 | 7.000 | 7.160 | 6.710 | 6.730 | 139,285 | -0.44(-6.14%) |
Apr 24, 2009 | 7.060 | 7.290 | 6.930 | 7.170 | 117,866 | +0.19(+2.72%) |
Apr 23, 2009 | 7.290 | 7.400 | 6.910 | 6.980 | 126,193 | -0.32(-4.38%) |
Apr 22, 2009 | 7.020 | 7.500 | 6.990 | 7.300 | 130,583 | +0.10(+1.39%) |
Apr 21, 2009 | 6.610 | 7.500 | 6.510 | 7.200 | 131,259 | +0.57(+8.60%) |
Apr 20, 2009 | 7.170 | 7.170 | 6.630 | 6.630 | 106,553 | -0.84(-11.24%) |
Apr 17, 2009 | 7.560 | 7.560 | 7.170 | 7.470 | 194,339 | -0.06(-0.80%) |
Apr 16, 2009 | 7.300 | 7.590 | 7.230 | 7.530 | 157,192 | +0.31(+4.29%) |
Apr 15, 2009 | 7.040 | 7.240 | 7.030 | 7.220 | 120,455 | +0.11(+1.55%) |
Apr 14, 2009 | 7.020 | 7.210 | 6.850 | 7.110 | 233,075 | -0.08(-1.11%) |
Apr 13, 2009 | 7.090 | 7.240 | 6.950 | 7.190 | 102,307 | -0.09(-1.24%) |
Apr 09, 2009 | 6.470 | 7.340 | 6.430 | 7.280 | 163,216 | +1.03(+16.48%) |
Apr 08, 2009 | 6.000 | 6.360 | 5.930 | 6.250 | 80,347 | +0.30(+5.04%) |
Apr 07, 2009 | 6.230 | 6.420 | 5.950 | 5.950 | 133,950 | -0.39(-6.15%) |
Apr 06, 2009 | 6.310 | 6.450 | 6.060 | 6.340 | 125,732 | -0.11(-1.71%) |
Apr 03, 2009 | 6.460 | 6.510 | 6.240 | 6.450 | 120,778 | -0.01(-0.15%) |
Apr 02, 2009 | 6.470 | 6.690 | 6.265 | 6.460 | 175,122 | +0.21(+3.36%) |
Apr 01, 2009 | 5.920 | 6.410 | 5.760 | 6.250 | 194,567 | +0.19(+3.14%) |
Mar 31, 2009 | 6.200 | 6.420 | 5.960 | 6.060 | 104,680 | -0.05(-0.82%) |
Mar 30, 2009 | 5.990 | 6.150 | 5.640 | 6.110 | 167,931 | -0.79(-11.45%) |
Mar 26, 2009 | 5.990 | 6.950 | 5.820 | 6.900 | 192,393 | +0.92(+15.38%) |
Mar 25, 2009 | 5.600 | 5.980 | 5.520 | 5.980 | 723,954 | +0.36(+6.41%) |
Mar 24, 2009 | 5.990 | 6.230 | 5.590 | 5.620 | 166,469 | -0.76(-11.91%) |
Mar 23, 2009 | 6.195 | 6.460 | 5.565 | 6.380 | 214,622 | +0.38(+6.33%) |
Mar 20, 2009 | 6.790 | 6.790 | 6.000 | 6.000 | 184,939 | -0.70(-10.45%) |
Mar 19, 2009 | 7.060 | 7.160 | 6.480 | 6.700 | 120,252 | -0.25(-3.60%) |
Mar 18, 2009 | 5.890 | 7.210 | 5.890 | 6.950 | 182,024 | +0.36(+5.46%) |
Mar 17, 2009 | 5.760 | 6.590 | 5.630 | 6.590 | 145,037 | +0.81(+14.01%) |
Mar 16, 2009 | 5.030 | 6.030 | 5.030 | 5.780 | 130,431 | +0.26(+4.71%) |
Mar 13, 2009 | 5.380 | 5.610 | 5.311 | 5.520 | 83,160 | +0.16(+2.99%) |
Mar 12, 2009 | 4.640 | 5.400 | 4.460 | 5.360 | 142,021 | +0.67(+14.29%) |
Mar 11, 2009 | 4.990 | 5.170 | 4.660 | 4.690 | 80,571 | -0.26(-5.25%) |
Mar 10, 2009 | 4.650 | 4.950 | 4.550 | 4.950 | 116,974 | +0.45(+10.00%) |
Mar 09, 2009 | 4.660 | 5.240 | 4.500 | 4.500 | 72,801 | -0.22(-4.66%) |
Mar 06, 2009 | 4.860 | 4.860 | 4.530 | 4.720 | 98,980 | -0.05(-1.05%) |
Mar 05, 2009 | 5.070 | 5.300 | 4.730 | 4.770 | 82,238 | -0.46(-8.80%) |
Mar 04, 2009 | 5.250 | 5.320 | 5.030 | 5.230 | 120,260 | -0.19(-3.51%) |