Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 9.200 | 9.340 | 9.200 | 9.330 | 145,013 | +0.15(+1.63%) |
May 28, 2009 | 9.150 | 9.250 | 9.130 | 9.180 | 111,931 | +0.07(+0.77%) |
May 27, 2009 | 9.210 | 9.300 | 9.110 | 9.110 | 86,569 | -0.13(-1.41%) |
May 26, 2009 | 8.890 | 9.250 | 8.890 | 9.240 | 303,934 | +0.23(+2.55%) |
May 22, 2009 | 8.930 | 9.060 | 8.920 | 9.010 | 107,266 | +0.07(+0.78%) |
May 21, 2009 | 8.860 | 8.980 | 8.840 | 8.940 | 126,084 | -0.05(-0.56%) |
May 20, 2009 | 9.000 | 9.060 | 8.960 | 8.990 | 229,451 | +0.07(+0.78%) |
May 19, 2009 | 8.970 | 9.000 | 8.890 | 8.920 | 355,295 | -0.04(-0.45%) |
May 18, 2009 | 8.860 | 8.980 | 8.750 | 8.960 | 69,373 | +0.22(+2.52%) |
May 15, 2009 | 8.800 | 8.840 | 8.700 | 8.740 | 124,070 | -0.01(-0.11%) |
May 14, 2009 | 8.490 | 8.790 | 8.490 | 8.750 | 98,326 | +0.19(+2.22%) |
May 13, 2009 | 8.710 | 8.760 | 8.470 | 8.560 | 190,224 | -0.20(-2.28%) |
May 12, 2009 | 8.870 | 8.910 | 8.642 | 8.760 | 161,356 | +0.00(+0.00%) |
May 11, 2009 | 8.990 | 8.990 | 8.750 | 8.760 | 147,236 | -0.27(-2.99%) |
May 08, 2009 | 8.870 | 9.060 | 8.850 | 9.030 | 201,940 | +0.26(+2.96%) |
May 07, 2009 | 9.110 | 9.150 | 8.490 | 8.770 | 284,548 | -0.29(-3.20%) |
May 06, 2009 | 9.520 | 9.560 | 9.030 | 9.060 | 310,216 | -0.35(-3.72%) |
May 05, 2009 | 9.420 | 9.440 | 9.260 | 9.410 | 261,408 | +0.05(+0.53%) |
May 04, 2009 | 9.360 | 9.380 | 9.320 | 9.360 | 188,535 | +0.31(+3.43%) |
May 01, 2009 | 8.950 | 9.110 | 8.860 | 9.050 | 242,047 | +0.16(+1.80%) |
Apr 30, 2009 | 9.000 | 9.030 | 8.870 | 8.890 | 136,782 | -0.04(-0.45%) |
Apr 29, 2009 | 8.900 | 9.030 | 8.830 | 8.930 | 320,933 | +0.05(+0.56%) |
Apr 28, 2009 | 8.800 | 8.950 | 8.750 | 8.880 | 110,672 | -0.01(-0.11%) |
Apr 27, 2009 | 8.860 | 9.070 | 8.840 | 8.890 | 301,048 | -0.01(-0.11%) |
Apr 24, 2009 | 9.000 | 9.040 | 8.840 | 8.900 | 129,868 | +0.02(+0.23%) |
Apr 23, 2009 | 9.020 | 9.020 | 8.770 | 8.880 | 178,974 | -0.04(-0.45%) |
Apr 22, 2009 | 8.590 | 9.050 | 8.540 | 8.920 | 348,800 | +0.25(+2.88%) |
Apr 21, 2009 | 8.450 | 8.690 | 8.340 | 8.670 | 220,459 | +0.24(+2.85%) |
Apr 20, 2009 | 8.680 | 8.680 | 8.430 | 8.430 | 168,347 | -0.28(-3.21%) |
Apr 17, 2009 | 8.570 | 8.760 | 8.570 | 8.710 | 184,707 | +0.11(+1.28%) |
Apr 16, 2009 | 8.570 | 8.640 | 8.380 | 8.600 | 331,982 | +0.15(+1.78%) |
Apr 15, 2009 | 8.410 | 8.470 | 8.290 | 8.450 | 176,230 | +0.02(+0.24%) |
Apr 14, 2009 | 8.390 | 8.510 | 8.340 | 8.430 | 273,362 | +0.10(+1.20%) |
Apr 13, 2009 | 8.380 | 8.490 | 8.240 | 8.330 | 259,927 | -0.16(-1.88%) |
Apr 09, 2009 | 8.470 | 8.510 | 8.380 | 8.490 | 257,370 | +0.14(+1.68%) |
Apr 08, 2009 | 8.180 | 8.360 | 8.180 | 8.350 | 246,708 | +0.24(+2.96%) |
Apr 07, 2009 | 8.410 | 8.420 | 8.060 | 8.110 | 275,118 | -0.40(-4.70%) |
Apr 06, 2009 | 8.490 | 8.520 | 8.310 | 8.510 | 205,161 | +0.02(+0.24%) |
Apr 03, 2009 | 8.370 | 8.520 | 8.330 | 8.490 | 261,721 | +0.17(+2.04%) |
Apr 02, 2009 | 8.270 | 8.510 | 8.270 | 8.320 | 185,528 | +0.12(+1.46%) |
Apr 01, 2009 | 7.980 | 8.240 | 7.960 | 8.200 | 214,025 | +0.20(+2.50%) |
Mar 31, 2009 | 7.900 | 8.140 | 7.870 | 8.000 | 170,240 | +0.24(+3.09%) |
Mar 30, 2009 | 7.830 | 7.840 | 7.710 | 7.760 | 198,949 | -0.73(-8.60%) |
Mar 26, 2009 | 8.290 | 8.690 | 8.220 | 8.490 | 596,227 | +0.28(+3.41%) |
Mar 25, 2009 | 7.910 | 8.210 | 7.900 | 8.210 | 278,154 | +0.39(+4.99%) |
Mar 24, 2009 | 7.750 | 7.960 | 7.720 | 7.820 | 208,077 | -0.07(-0.89%) |
Mar 23, 2009 | 7.730 | 7.920 | 7.690 | 7.890 | 140,583 | +0.49(+6.62%) |
Mar 20, 2009 | 7.730 | 7.780 | 7.390 | 7.400 | 183,625 | -0.38(-4.88%) |
Mar 19, 2009 | 7.760 | 8.000 | 7.730 | 7.780 | 181,609 | +0.02(+0.26%) |
Mar 18, 2009 | 7.360 | 7.790 | 7.360 | 7.760 | 260,612 | +0.44(+6.01%) |
Mar 17, 2009 | 7.190 | 7.320 | 7.130 | 7.320 | 119,868 | +0.17(+2.38%) |
Mar 16, 2009 | 7.200 | 7.250 | 7.040 | 7.150 | 181,940 | -0.09(-1.24%) |
Mar 13, 2009 | 7.300 | 7.320 | 7.130 | 7.240 | 0 | -0.03(-0.41%) |
Mar 12, 2009 | 7.170 | 7.320 | 7.100 | 7.270 | 166,412 | +0.11(+1.54%) |
Mar 11, 2009 | 7.060 | 7.230 | 7.020 | 7.160 | 149,162 | +0.14(+1.99%) |
Mar 10, 2009 | 6.900 | 7.220 | 6.900 | 7.020 | 244,052 | +0.22(+3.24%) |
Mar 09, 2009 | 6.900 | 6.950 | 6.650 | 6.800 | 265,316 | -0.25(-3.55%) |
Mar 06, 2009 | 7.140 | 7.250 | 6.930 | 7.050 | 0 | -0.06(-0.84%) |
Mar 05, 2009 | 7.190 | 7.280 | 7.030 | 7.110 | 117,766 | -0.15(-2.07%) |
Mar 04, 2009 | 7.150 | 7.340 | 7.150 | 7.260 | 255,927 | +0.07(+0.97%) |