Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 7.810 | 7.970 | 7.580 | 7.720 | 305,961 | -0.03(-0.39%) |
May 28, 2009 | 7.950 | 8.370 | 7.750 | 7.750 | 335,959 | -0.15(-1.90%) |
May 27, 2009 | 7.890 | 7.950 | 7.750 | 7.900 | 201,746 | -0.05(-0.63%) |
May 26, 2009 | 7.800 | 7.950 | 7.800 | 7.950 | 139,063 | +0.12(+1.53%) |
May 25, 2009 | 7.750 | 7.980 | 7.750 | 7.830 | 14,695 | +0.08(+1.03%) |
May 22, 2009 | 7.770 | 8.000 | 7.710 | 7.750 | 71,775 | -0.02(-0.26%) |
May 21, 2009 | 7.750 | 8.330 | 7.750 | 7.770 | 210,824 | -0.16(-2.02%) |
May 20, 2009 | 7.830 | 7.940 | 7.800 | 7.930 | 98,610 | +0.05(+0.63%) |
May 19, 2009 | 7.990 | 7.990 | 7.800 | 7.880 | 159,256 | -0.02(-0.25%) |
May 17, 2009 | 7.750 | 7.930 | 7.750 | 7.900 | 8,400 | +0.15(+1.94%) |
May 15, 2009 | 7.750 | 7.930 | 7.750 | 7.750 | 67,749 | -0.01(-0.13%) |
May 14, 2009 | 7.420 | 8.000 | 7.370 | 7.760 | 214,139 | +0.01(+0.13%) |
May 13, 2009 | 8.790 | 8.790 | 7.750 | 7.750 | 201,094 | -1.05(-11.93%) |
May 12, 2009 | 8.950 | 8.950 | 8.600 | 8.800 | 130,706 | -0.20(-2.22%) |
May 11, 2009 | 7.760 | 9.650 | 7.760 | 9.000 | 304,160 | +0.76(+9.22%) |
May 08, 2009 | 7.830 | 8.240 | 7.750 | 8.240 | 179,982 | +0.34(+4.30%) |
May 07, 2009 | 8.750 | 8.850 | 7.670 | 7.900 | 418,933 | -0.75(-8.67%) |
May 06, 2009 | 6.500 | 8.890 | 6.500 | 8.650 | 693,812 | +2.39(+38.18%) |
May 05, 2009 | 4.700 | 6.410 | 4.700 | 6.260 | 429,688 | +1.77(+39.42%) |
May 04, 2009 | 4.690 | 4.520 | 4.450 | 4.490 | 64,976 | +0.12(+2.75%) |
May 01, 2009 | 4.300 | 4.430 | 4.250 | 4.370 | 51,704 | +0.07(+1.63%) |
Apr 30, 2009 | 4.500 | 4.680 | 4.150 | 4.300 | 151,390 | -0.19(-4.23%) |
Apr 29, 2009 | 4.300 | 4.710 | 4.300 | 4.490 | 63,403 | +0.21(+4.91%) |
Apr 28, 2009 | 4.530 | 4.570 | 4.130 | 4.280 | 86,737 | -0.30(-6.55%) |
Apr 27, 2009 | 4.600 | 4.630 | 4.500 | 4.580 | 53,680 | -0.02(-0.43%) |
Apr 24, 2009 | 4.740 | 4.750 | 4.510 | 4.600 | 293,337 | +0.05(+1.10%) |
Apr 23, 2009 | 4.340 | 4.780 | 4.340 | 4.550 | 271,306 | +0.26(+6.06%) |
Apr 22, 2009 | 4.380 | 4.380 | 4.120 | 4.290 | 199,653 | +0.04(+0.94%) |
Apr 21, 2009 | 3.900 | 4.280 | 3.900 | 4.250 | 248,760 | +0.40(+10.39%) |
Apr 20, 2009 | 3.920 | 3.930 | 3.750 | 3.850 | 337,524 | -0.07(-1.79%) |
Apr 17, 2009 | 3.840 | 3.950 | 3.750 | 3.920 | 53,514 | +0.20(+5.38%) |
Apr 16, 2009 | 3.610 | 3.750 | 3.600 | 3.720 | 25,582 | +0.04(+1.09%) |
Apr 15, 2009 | 3.830 | 3.830 | 3.560 | 3.680 | 111,643 | -0.05(-1.34%) |
Apr 14, 2009 | 3.740 | 3.740 | 3.520 | 3.730 | 124,276 | +0.18(+5.07%) |
Apr 13, 2009 | 3.510 | 3.620 | 3.400 | 3.550 | 74,613 | +0.28(+8.56%) |
Apr 09, 2009 | 2.880 | 3.270 | 2.800 | 3.270 | 280,055 | +0.42(+14.74%) |
Apr 08, 2009 | 2.940 | 3.150 | 2.800 | 2.850 | 39,135 | +0.06(+2.15%) |
Apr 07, 2009 | 2.950 | 3.090 | 2.790 | 2.790 | 87,312 | -0.21(-7.00%) |
Apr 06, 2009 | 2.920 | 3.090 | 2.920 | 3.000 | 108,441 | -0.09(-2.91%) |
Apr 03, 2009 | 3.100 | 3.150 | 2.570 | 3.090 | 151,301 | +0.00(+0.00%) |
Apr 02, 2009 | 2.880 | 3.100 | 2.680 | 3.090 | 159,544 | +0.41(+15.30%) |
Apr 01, 2009 | 2.620 | 2.730 | 2.570 | 2.680 | 58,160 | +0.06(+2.29%) |
Mar 31, 2009 | 2.690 | 2.640 | 2.560 | 2.620 | 65,858 | +0.02(+0.77%) |
Mar 30, 2009 | 2.890 | 3.000 | 2.600 | 2.600 | 629,654 | -0.25(-8.77%) |
Mar 26, 2009 | 2.660 | 2.860 | 2.660 | 2.850 | 77,256 | +0.17(+6.34%) |
Mar 25, 2009 | 2.790 | 2.790 | 2.680 | 2.680 | 152,423 | -0.02(-0.74%) |
Mar 24, 2009 | 2.630 | 2.700 | 2.550 | 2.700 | 148,479 | +0.13(+5.06%) |
Mar 23, 2009 | 2.400 | 2.600 | 2.420 | 2.570 | 172,079 | +0.27(+11.74%) |
Mar 20, 2009 | 2.300 | 2.300 | 2.240 | 2.300 | 201,646 | +0.06(+2.68%) |
Mar 19, 2009 | 2.160 | 2.300 | 2.100 | 2.240 | 1,416,664 | +0.14(+6.67%) |
Mar 18, 2009 | 2.170 | 2.300 | 2.000 | 2.100 | 1,116,474 | -0.20(-8.70%) |
Mar 17, 2009 | 2.510 | 2.350 | 2.280 | 2.300 | 186,419 | -0.05(-2.13%) |
Mar 16, 2009 | 2.620 | 2.780 | 2.350 | 2.350 | 288,077 | -0.25(-9.62%) |
Mar 13, 2009 | 2.740 | 2.740 | 2.500 | 2.600 | 177,965 | +0.15(+6.12%) |
Mar 12, 2009 | 2.230 | 2.550 | 2.200 | 2.450 | 201,186 | +0.25(+11.36%) |
Mar 11, 2009 | 2.530 | 2.550 | 2.170 | 2.200 | 86,364 | -0.23(-9.47%) |
Mar 10, 2009 | 2.490 | 2.500 | 2.430 | 2.430 | 110,388 | +0.05(+2.10%) |
Mar 09, 2009 | 2.750 | 2.750 | 2.380 | 2.380 | 81,023 | -0.29(-10.86%) |
Mar 06, 2009 | 2.800 | 2.950 | 2.650 | 2.670 | 119,194 | -0.33(-11.00%) |
Mar 05, 2009 | 2.950 | 3.000 | 2.800 | 3.000 | 25,284 | +0.01(+0.33%) |
Mar 04, 2009 | 3.090 | 3.200 | 2.800 | 2.990 | 85,444 | -0.31(-9.39%) |