Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 8.026 | 8.422 | 8.019 | 8.290 | 1,151 | -0.29(-3.40%) |
May 28, 2009 | 8.687 | 8.687 | 7.992 | 8.582 | 4,564 | -0.24(-2.76%) |
May 27, 2009 | 8.548 | 8.860 | 8.548 | 8.826 | 26,105 | +0.16(+1.84%) |
May 26, 2009 | 8.687 | 8.687 | 8.409 | 8.666 | 5,586 | -0.02(-0.24%) |
May 22, 2009 | 8.687 | 8.687 | 8.687 | 8.687 | 1,007 | +0.84(+10.77%) |
May 21, 2009 | 8.687 | 8.687 | 7.825 | 7.842 | 1,151 | -0.84(-9.72%) |
May 20, 2009 | 8.673 | 9.034 | 8.673 | 8.687 | 6,619 | +0.45(+5.49%) |
May 19, 2009 | 7.741 | 8.683 | 7.741 | 8.235 | 1,283 | -0.65(-7.35%) |
May 18, 2009 | 8.888 | 8.888 | 8.812 | 8.888 | 5,612 | +0.03(+0.31%) |
May 15, 2009 | 8.853 | 8.860 | 8.853 | 8.860 | 562 | +0.35(+4.08%) |
May 12, 2009 | 8.513 | 8.513 | 8.513 | 8.513 | 287 | +0.00(+0.00%) |
May 11, 2009 | 8.687 | 8.687 | 8.506 | 8.513 | 895 | +0.17(+2.08%) |
May 08, 2009 | 8.339 | 8.339 | 8.339 | 8.339 | 3,729 | +0.00(+0.00%) |
May 07, 2009 | 8.165 | 8.339 | 7.818 | 8.339 | 3,165 | +0.00(+0.00%) |
May 05, 2009 | 8.339 | 8.339 | 8.339 | 8.339 | 0 | +0.03(+0.42%) |
May 04, 2009 | 8.165 | 8.339 | 8.165 | 8.304 | 670 | +0.14(+1.70%) |
May 01, 2009 | 8.131 | 8.165 | 8.131 | 8.165 | 287 | +0.58(+7.60%) |
Apr 28, 2009 | 7.589 | 7.589 | 7.589 | 7.589 | 0 | +0.07(+0.92%) |
Apr 27, 2009 | 7.644 | 7.714 | 7.519 | 7.519 | 1,007 | +0.26(+3.54%) |
Apr 24, 2009 | 7.262 | 7.262 | 7.262 | 7.262 | 863 | -0.21(-2.79%) |
Apr 23, 2009 | 6.574 | 7.470 | 6.574 | 7.470 | 4,302 | +0.90(+13.64%) |
Apr 22, 2009 | 6.278 | 6.602 | 6.278 | 6.574 | 1,079 | +0.32(+5.11%) |
Apr 21, 2009 | 6.463 | 6.463 | 6.254 | 6.254 | 287 | -0.35(-5.26%) |
Apr 17, 2009 | 6.046 | 6.602 | 5.976 | 6.602 | 31,717 | +0.56(+9.20%) |
Apr 16, 2009 | 6.081 | 6.081 | 6.011 | 6.046 | 61,023 | +0.03(+0.56%) |
Apr 14, 2009 | 6.039 | 6.012 | 6.012 | 6.012 | 2,302 | -0.06(-1.01%) |
Apr 13, 2009 | 6.081 | 6.081 | 6.039 | 6.074 | 4,820 | +0.01(+0.11%) |
Apr 09, 2009 | 6.081 | 6.081 | 6.032 | 6.067 | 3,453 | +0.03(+0.58%) |
Apr 07, 2009 | 5.976 | 6.032 | 5.976 | 6.032 | 431 | +0.02(+0.35%) |
Apr 06, 2009 | 5.976 | 6.039 | 5.942 | 6.011 | 7,875 | -0.05(-0.80%) |
Apr 03, 2009 | 6.359 | 6.359 | 5.976 | 6.060 | 1,439 | +0.05(+0.81%) |
Mar 31, 2009 | 6.060 | 6.011 | 6.011 | 6.011 | 43,026 | -0.06(-1.03%) |
Mar 30, 2009 | 6.074 | 6.074 | 6.074 | 6.074 | 431 | -0.01(-0.11%) |
Mar 26, 2009 | 6.081 | 6.115 | 6.081 | 6.081 | 1,007 | +0.00(+0.00%) |
Mar 25, 2009 | 6.074 | 6.115 | 6.011 | 6.081 | 11,814 | +0.01(+0.11%) |
Mar 24, 2009 | 5.955 | 6.074 | 5.955 | 6.074 | 2,734 | -0.04(-0.68%) |
Mar 23, 2009 | 6.081 | 6.150 | 5.907 | 6.115 | 124,820 | +0.03(+0.57%) |
Mar 20, 2009 | 5.976 | 6.081 | 5.976 | 6.081 | 1,582 | +0.00(+0.00%) |
Mar 19, 2009 | 5.907 | 6.115 | 5.907 | 6.081 | 575 | +0.00(+0.00%) |
Mar 17, 2009 | 6.081 | 6.081 | 6.081 | 6.081 | 143 | +0.00(+0.00%) |
Mar 16, 2009 | 6.115 | 6.115 | 6.081 | 6.081 | 15,541 | -0.03(-0.57%) |
Mar 13, 2009 | 6.115 | 6.115 | 6.115 | 6.115 | 2,878 | +0.00(+0.00%) |
Mar 12, 2009 | 6.115 | 6.115 | 6.108 | 6.115 | 4,610 | +0.01(+0.11%) |
Mar 11, 2009 | 6.108 | 6.108 | 6.081 | 6.108 | 5,246 | -0.01(-0.11%) |
Mar 10, 2009 | 6.178 | 6.178 | 6.081 | 6.115 | 1,377 | +0.03(+0.57%) |
Mar 09, 2009 | 6.046 | 6.115 | 5.893 | 6.081 | 16,249 | -0.07(-1.13%) |
Mar 06, 2009 | 6.150 | 6.150 | 6.150 | 6.150 | 0 | +0.00(+0.00%) |
Mar 05, 2009 | 6.185 | 6.185 | 6.150 | 6.150 | 431 | -0.03(-0.56%) |
Mar 04, 2009 | 6.122 | 6.185 | 6.081 | 6.185 | 4,168 | +0.00(+0.00%) |