Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.221 | 7.442 | 6.982 | 7.066 | 116,418 | -0.15(-2.15%) |
Apr 29, 2009 | 7.083 | 7.376 | 6.964 | 7.221 | 173,784 | +0.25(+3.56%) |
Apr 28, 2009 | 7.199 | 7.500 | 6.858 | 6.973 | 114,906 | -0.31(-4.26%) |
Apr 27, 2009 | 7.283 | 7.477 | 6.871 | 7.283 | 193,899 | -0.28(-3.69%) |
Apr 24, 2009 | 7.052 | 7.947 | 6.968 | 7.562 | 182,094 | +0.59(+8.51%) |
Apr 23, 2009 | 6.995 | 7.075 | 6.725 | 6.968 | 111,324 | +0.02(+0.32%) |
Apr 22, 2009 | 7.283 | 7.610 | 6.867 | 6.946 | 118,814 | -0.50(-6.66%) |
Apr 21, 2009 | 6.596 | 7.593 | 6.441 | 7.442 | 182,024 | +0.73(+10.96%) |
Apr 20, 2009 | 7.322 | 7.402 | 6.583 | 6.707 | 133,781 | -0.86(-11.35%) |
Apr 17, 2009 | 7.637 | 7.708 | 7.349 | 7.566 | 75,484 | -0.06(-0.81%) |
Apr 16, 2009 | 7.557 | 7.748 | 7.137 | 7.628 | 113,754 | +0.16(+2.19%) |
Apr 15, 2009 | 7.159 | 7.517 | 7.159 | 7.464 | 88,022 | +0.31(+4.27%) |
Apr 14, 2009 | 7.287 | 7.398 | 7.128 | 7.159 | 75,649 | -0.14(-1.94%) |
Apr 13, 2009 | 7.039 | 7.327 | 6.973 | 7.300 | 52,207 | +0.10(+1.41%) |
Apr 09, 2009 | 6.862 | 7.380 | 6.862 | 7.199 | 137,822 | +0.61(+9.20%) |
Apr 08, 2009 | 6.596 | 6.990 | 6.534 | 6.592 | 117,976 | -0.07(-1.06%) |
Apr 07, 2009 | 7.632 | 7.717 | 6.508 | 6.663 | 149,466 | -0.87(-11.57%) |
Apr 06, 2009 | 7.283 | 7.535 | 7.075 | 7.535 | 101,900 | +0.18(+2.41%) |
Apr 03, 2009 | 7.340 | 7.358 | 6.884 | 7.358 | 149,610 | +0.03(+0.36%) |
Apr 02, 2009 | 7.030 | 7.615 | 6.743 | 7.331 | 185,378 | +0.52(+7.67%) |
Apr 01, 2009 | 6.871 | 7.106 | 6.570 | 6.809 | 136,744 | -0.14(-1.98%) |
Mar 31, 2009 | 6.326 | 7.252 | 6.185 | 6.946 | 140,081 | +0.71(+11.43%) |
Mar 30, 2009 | 6.074 | 6.278 | 5.791 | 6.233 | 90,127 | -0.38(-5.69%) |
Mar 26, 2009 | 6.327 | 6.614 | 6.173 | 6.610 | 135,198 | +0.28(+4.47%) |
Mar 25, 2009 | 5.993 | 6.443 | 5.877 | 6.327 | 117,422 | +0.44(+7.42%) |
Mar 24, 2009 | 6.066 | 6.306 | 5.886 | 5.890 | 166,912 | -0.34(-5.43%) |
Mar 23, 2009 | 5.941 | 6.228 | 5.899 | 6.228 | 207,825 | +0.99(+18.99%) |
Mar 20, 2009 | 5.770 | 5.864 | 5.230 | 5.235 | 202,832 | -0.45(-7.98%) |
Mar 19, 2009 | 6.104 | 6.348 | 5.646 | 5.689 | 169,559 | -0.41(-6.68%) |
Mar 18, 2009 | 5.637 | 6.113 | 5.410 | 6.096 | 132,869 | +0.40(+7.07%) |
Mar 17, 2009 | 5.342 | 5.697 | 5.073 | 5.693 | 161,967 | +0.33(+6.15%) |
Mar 16, 2009 | 5.200 | 5.663 | 4.871 | 5.363 | 251,661 | +0.26(+5.03%) |
Mar 13, 2009 | 4.524 | 5.153 | 4.172 | 5.106 | 0 | +0.63(+14.07%) |
Mar 12, 2009 | 4.172 | 4.644 | 4.087 | 4.476 | 163,377 | +0.26(+6.09%) |
Mar 11, 2009 | 5.033 | 5.033 | 4.114 | 4.219 | 181,100 | -0.78(-15.67%) |
Mar 10, 2009 | 4.335 | 5.003 | 4.258 | 5.003 | 185,949 | +0.84(+20.16%) |
Mar 09, 2009 | 4.112 | 4.519 | 4.005 | 4.164 | 217,714 | -0.33(-7.43%) |
Mar 06, 2009 | 4.070 | 4.498 | 3.855 | 4.498 | 0 | +0.49(+12.30%) |
Mar 05, 2009 | 4.031 | 4.378 | 3.958 | 4.005 | 78,373 | -0.32(-7.43%) |
Mar 04, 2009 | 4.489 | 4.489 | 3.774 | 4.327 | 148,670 | -0.38(-8.10%) |
Mar 02, 2009 | 4.601 | 4.982 | 4.601 | 4.708 | 115,615 | -0.27(-5.34%) |
Feb 27, 2009 | 4.969 | 5.123 | 4.798 | 4.973 | 0 | -0.11(-2.11%) |
Feb 26, 2009 | 4.965 | 5.299 | 4.965 | 5.080 | 82,573 | +0.12(+2.33%) |
Feb 25, 2009 | 5.012 | 5.415 | 4.926 | 4.965 | 67,883 | -0.18(-3.58%) |
Feb 24, 2009 | 4.828 | 5.230 | 4.682 | 5.149 | 134,792 | +0.29(+6.00%) |
Feb 23, 2009 | 4.901 | 5.188 | 4.275 | 4.858 | 182,643 | +0.01(+0.27%) |
Feb 20, 2009 | 5.402 | 5.710 | 4.768 | 4.845 | 0 | -0.70(-12.66%) |
Feb 19, 2009 | 6.139 | 6.147 | 5.535 | 5.547 | 92,450 | -0.39(-6.63%) |
Feb 18, 2009 | 6.464 | 6.464 | 5.869 | 5.941 | 121,530 | -0.39(-6.16%) |
Feb 17, 2009 | 6.768 | 6.768 | 5.924 | 6.331 | 130,375 | -0.47(-6.87%) |
Feb 13, 2009 | 6.661 | 7.025 | 6.627 | 6.798 | 0 | +0.07(+1.08%) |
Feb 12, 2009 | 6.408 | 6.785 | 6.164 | 6.725 | 96,956 | +0.38(+5.94%) |
Feb 11, 2009 | 6.091 | 6.593 | 6.091 | 6.348 | 51,614 | +0.31(+5.11%) |
Feb 10, 2009 | 6.263 | 6.708 | 5.950 | 6.040 | 74,358 | -0.30(-4.79%) |
Feb 09, 2009 | 6.224 | 6.541 | 6.177 | 6.344 | 40,121 | -0.17(-2.57%) |
Feb 06, 2009 | 6.164 | 6.661 | 6.068 | 6.511 | 0 | +0.32(+5.19%) |
Feb 05, 2009 | 6.314 | 6.486 | 5.980 | 6.190 | 80,045 | -0.18(-2.82%) |
Feb 04, 2009 | 6.965 | 6.965 | 6.276 | 6.370 | 82,354 | -0.39(-5.83%) |
Feb 03, 2009 | 6.764 | 6.981 | 6.665 | 6.764 | 93,027 | +0.12(+1.81%) |