Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.000 | 8.940 | 7.700 | 8.670 | 32,570 | +0.57(+7.04%) |
May 28, 2009 | 7.850 | 8.150 | 7.610 | 8.100 | 17,166 | +0.25(+3.18%) |
May 27, 2009 | 8.140 | 8.150 | 7.850 | 7.850 | 22,265 | -0.35(-4.27%) |
May 26, 2009 | 8.357 | 8.450 | 8.190 | 8.200 | 13,960 | -0.25(-2.96%) |
May 22, 2009 | 8.800 | 8.800 | 8.240 | 8.450 | 8,330 | -0.36(-4.09%) |
May 21, 2009 | 8.590 | 9.660 | 8.580 | 8.810 | 45,718 | -0.31(-3.40%) |
May 20, 2009 | 8.850 | 9.200 | 8.680 | 9.120 | 23,498 | +0.37(+4.23%) |
May 19, 2009 | 8.720 | 8.950 | 8.660 | 8.750 | 15,900 | +0.11(+1.27%) |
May 18, 2009 | 8.600 | 9.150 | 8.600 | 8.640 | 41,866 | +0.44(+5.37%) |
May 15, 2009 | 8.250 | 8.310 | 8.090 | 8.200 | 6,894 | -0.02(-0.24%) |
May 14, 2009 | 8.215 | 8.390 | 8.180 | 8.220 | 14,276 | -0.08(-0.96%) |
May 13, 2009 | 8.260 | 8.360 | 8.020 | 8.300 | 32,721 | +0.00(+0.00%) |
May 12, 2009 | 8.547 | 8.547 | 8.200 | 8.300 | 9,900 | -0.35(-4.05%) |
May 11, 2009 | 10.40 | 10.40 | 8.635 | 8.650 | 84,098 | -1.44(-14.27%) |
May 08, 2009 | 10.17 | 10.37 | 9.822 | 10.09 | 36,805 | -0.03(-0.30%) |
May 07, 2009 | 8.880 | 10.28 | 8.810 | 10.12 | 83,764 | +1.78(+21.34%) |
May 06, 2009 | 8.200 | 8.360 | 7.970 | 8.340 | 17,957 | +0.14(+1.71%) |
May 05, 2009 | 8.250 | 8.274 | 7.850 | 8.200 | 20,250 | -0.13(-1.56%) |
May 04, 2009 | 8.250 | 8.520 | 8.059 | 8.330 | 11,596 | -0.08(-0.93%) |
May 01, 2009 | 8.120 | 8.431 | 7.950 | 8.408 | 2,780 | +0.11(+1.30%) |
Apr 30, 2009 | 8.440 | 8.440 | 8.150 | 8.300 | 14,953 | +0.19(+2.34%) |
Apr 29, 2009 | 8.140 | 8.430 | 7.600 | 8.110 | 32,118 | -0.23(-2.76%) |
Apr 28, 2009 | 8.620 | 8.750 | 8.140 | 8.340 | 49,240 | -0.46(-5.23%) |
Apr 27, 2009 | 8.610 | 8.850 | 8.470 | 8.800 | 24,750 | +0.13(+1.50%) |
Apr 24, 2009 | 8.000 | 8.820 | 7.850 | 8.670 | 60,184 | +0.78(+9.86%) |
Apr 23, 2009 | 7.600 | 8.170 | 7.550 | 7.892 | 23,925 | +0.45(+6.08%) |
Apr 22, 2009 | 7.430 | 7.470 | 7.270 | 7.440 | 25,600 | -0.12(-1.59%) |
Apr 21, 2009 | 6.725 | 7.610 | 6.490 | 7.560 | 53,418 | +0.78(+11.50%) |
Apr 20, 2009 | 7.150 | 7.150 | 6.710 | 6.780 | 7,024 | -0.57(-7.76%) |
Apr 17, 2009 | 6.940 | 7.350 | 6.710 | 7.350 | 16,840 | +0.30(+4.26%) |
Apr 16, 2009 | 7.050 | 7.170 | 6.530 | 7.050 | 39,814 | +0.05(+0.71%) |
Apr 15, 2009 | 7.080 | 7.150 | 6.680 | 7.000 | 15,975 | -0.05(-0.71%) |
Apr 14, 2009 | 7.480 | 7.520 | 6.500 | 7.050 | 41,542 | -0.39(-5.24%) |
Apr 13, 2009 | 8.760 | 8.811 | 7.440 | 7.440 | 42,182 | -1.57(-17.43%) |
Apr 09, 2009 | 8.720 | 9.800 | 8.670 | 9.010 | 140,994 | +0.65(+7.78%) |
Apr 08, 2009 | 7.500 | 8.500 | 7.480 | 8.360 | 63,706 | +0.99(+13.43%) |
Apr 07, 2009 | 6.950 | 7.470 | 6.380 | 7.370 | 45,942 | +0.39(+5.59%) |
Apr 06, 2009 | 6.600 | 7.110 | 5.840 | 6.980 | 39,712 | +0.46(+7.06%) |
Apr 03, 2009 | 6.560 | 6.610 | 6.180 | 6.520 | 7,254 | -0.04(-0.61%) |
Apr 02, 2009 | 5.760 | 7.400 | 5.100 | 6.560 | 37,928 | +1.05(+19.06%) |
Apr 01, 2009 | 5.290 | 5.510 | 5.200 | 5.510 | 7,500 | +0.31(+5.96%) |
Mar 31, 2009 | 5.320 | 5.700 | 5.010 | 5.200 | 26,948 | +0.12(+2.36%) |
Mar 30, 2009 | 4.650 | 5.130 | 4.530 | 5.080 | 10,710 | -0.01(-0.20%) |
Mar 26, 2009 | 4.970 | 5.290 | 4.970 | 5.090 | 11,100 | +0.20(+4.09%) |
Mar 25, 2009 | 4.800 | 5.000 | 4.800 | 4.890 | 2,141 | +0.04(+0.82%) |
Mar 24, 2009 | 5.040 | 5.040 | 4.760 | 4.850 | 13,328 | -0.18(-3.58%) |
Mar 23, 2009 | 4.440 | 5.220 | 4.440 | 5.030 | 77,162 | +0.53(+11.78%) |
Mar 20, 2009 | 4.230 | 4.500 | 4.100 | 4.500 | 158,311 | +0.35(+8.43%) |
Mar 19, 2009 | 4.420 | 4.420 | 4.150 | 4.150 | 1,700 | -0.14(-3.26%) |
Mar 18, 2009 | 4.040 | 4.500 | 3.990 | 4.290 | 157,332 | +0.29(+7.25%) |
Mar 17, 2009 | 3.370 | 4.000 | 3.370 | 4.000 | 24,879 | +0.68(+20.48%) |
Mar 16, 2009 | 3.900 | 4.000 | 3.100 | 3.320 | 47,598 | -0.48(-12.63%) |
Mar 13, 2009 | 4.020 | 4.210 | 3.760 | 3.800 | 0 | -0.26(-6.40%) |
Mar 12, 2009 | 3.750 | 4.150 | 3.490 | 4.060 | 27,080 | +0.36(+9.73%) |
Mar 11, 2009 | 4.140 | 4.380 | 3.700 | 3.700 | 71,300 | -0.43(-10.41%) |
Mar 10, 2009 | 4.130 | 4.240 | 4.000 | 4.130 | 35,430 | +0.10(+2.61%) |
Mar 09, 2009 | 4.000 | 4.050 | 3.930 | 4.025 | 13,800 | -0.02(-0.62%) |
Mar 06, 2009 | 3.700 | 4.360 | 3.480 | 4.050 | 0 | +0.30(+8.00%) |
Mar 05, 2009 | 3.510 | 3.949 | 3.500 | 3.750 | 14,400 | +0.16(+4.46%) |
Mar 04, 2009 | 3.550 | 3.650 | 3.400 | 3.590 | 18,600 | -0.01(-0.28%) |