Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.516 | 7.516 | 7.248 | 7.272 | 563,140 | -0.15(-2.08%) |
Apr 29, 2009 | 7.191 | 7.455 | 7.191 | 7.426 | 187,663 | +0.24(+3.27%) |
Apr 28, 2009 | 7.142 | 7.256 | 7.021 | 7.191 | 147,251 | +0.02(+0.23%) |
Apr 27, 2009 | 7.394 | 7.435 | 7.061 | 7.175 | 265,589 | -0.27(-3.60%) |
Apr 24, 2009 | 7.451 | 7.475 | 7.337 | 7.443 | 312,570 | +0.02(+0.33%) |
Apr 23, 2009 | 7.467 | 7.472 | 7.288 | 7.418 | 216,931 | -0.02(-0.33%) |
Apr 22, 2009 | 7.386 | 7.751 | 7.337 | 7.443 | 376,669 | +0.02(+0.22%) |
Apr 21, 2009 | 7.013 | 7.459 | 7.004 | 7.426 | 352,217 | +0.34(+4.81%) |
Apr 20, 2009 | 7.370 | 7.370 | 7.069 | 7.086 | 164,054 | -0.37(-4.90%) |
Apr 17, 2009 | 7.524 | 7.548 | 7.329 | 7.451 | 352,430 | -0.14(-1.82%) |
Apr 16, 2009 | 7.353 | 7.605 | 7.353 | 7.589 | 162,764 | +0.22(+2.97%) |
Apr 15, 2009 | 7.183 | 7.386 | 7.175 | 7.370 | 281,373 | +0.09(+1.23%) |
Apr 14, 2009 | 7.353 | 7.435 | 7.199 | 7.280 | 319,494 | -0.20(-2.71%) |
Apr 13, 2009 | 7.556 | 7.597 | 7.386 | 7.483 | 273,382 | -0.02(-0.32%) |
Apr 09, 2009 | 7.248 | 7.508 | 7.232 | 7.508 | 223,841 | +0.29(+4.05%) |
Apr 08, 2009 | 7.004 | 7.215 | 6.972 | 7.215 | 135,040 | +0.20(+2.89%) |
Apr 07, 2009 | 7.151 | 7.215 | 6.948 | 7.013 | 143,033 | -0.06(-0.92%) |
Apr 06, 2009 | 7.224 | 7.224 | 7.029 | 7.077 | 197,315 | -0.11(-1.47%) |
Apr 03, 2009 | 7.110 | 7.183 | 6.931 | 7.183 | 243,882 | +0.07(+1.03%) |
Apr 02, 2009 | 7.102 | 7.272 | 6.988 | 7.110 | 356,187 | +0.11(+1.51%) |
Apr 01, 2009 | 7.102 | 7.102 | 6.915 | 7.004 | 315,804 | -0.19(-2.60%) |
Mar 31, 2009 | 6.899 | 7.191 | 6.866 | 7.191 | 308,535 | +0.32(+4.60%) |
Mar 30, 2009 | 6.680 | 6.899 | 6.607 | 6.875 | 303,253 | +0.19(+2.79%) |
Mar 26, 2009 | 6.655 | 6.688 | 6.493 | 6.688 | 248,697 | +0.11(+1.60%) |
Mar 25, 2009 | 6.501 | 6.615 | 6.461 | 6.582 | 218,915 | +0.05(+0.75%) |
Mar 24, 2009 | 6.607 | 6.607 | 6.493 | 6.534 | 216,448 | -0.02(-0.37%) |
Mar 23, 2009 | 6.487 | 6.558 | 6.469 | 6.558 | 379,109 | +0.18(+2.80%) |
Mar 20, 2009 | 6.388 | 6.493 | 6.298 | 6.379 | 274,276 | -0.09(-1.38%) |
Mar 19, 2009 | 6.558 | 6.574 | 6.428 | 6.469 | 197,513 | +0.01(+0.13%) |
Mar 18, 2009 | 6.550 | 6.664 | 6.331 | 6.461 | 399,807 | -0.02(-0.25%) |
Mar 17, 2009 | 6.363 | 6.534 | 6.201 | 6.477 | 249,605 | +0.14(+2.18%) |
Mar 16, 2009 | 6.680 | 6.680 | 6.323 | 6.339 | 258,162 | -0.29(-4.41%) |
Mar 13, 2009 | 6.485 | 6.769 | 6.436 | 6.631 | 0 | +0.17(+2.64%) |
Mar 12, 2009 | 6.177 | 6.477 | 6.014 | 6.461 | 523,721 | +0.21(+3.38%) |
Mar 11, 2009 | 6.168 | 6.493 | 6.087 | 6.250 | 449,831 | +0.02(+0.39%) |
Mar 10, 2009 | 5.884 | 6.225 | 5.884 | 6.225 | 291,033 | +0.34(+5.79%) |
Mar 09, 2009 | 5.990 | 6.030 | 5.771 | 5.884 | 194,313 | -0.12(-2.03%) |
Mar 06, 2009 | 6.104 | 6.136 | 5.746 | 6.006 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 6.128 | 6.225 | 5.998 | 6.026 | 292,115 | -0.12(-1.92%) |
Mar 04, 2009 | 6.379 | 6.379 | 6.063 | 6.144 | 310,376 | -0.35(-5.38%) |
Mar 02, 2009 | 6.315 | 6.550 | 6.258 | 6.493 | 563,510 | +0.06(+1.01%) |
Feb 27, 2009 | 6.290 | 6.655 | 6.183 | 6.428 | 0 | +0.11(+1.80%) |
Feb 26, 2009 | 6.444 | 6.558 | 6.258 | 6.315 | 215,969 | +0.02(+0.26%) |
Feb 25, 2009 | 6.412 | 6.607 | 6.250 | 6.298 | 372,332 | -0.28(-4.20%) |
Feb 24, 2009 | 6.444 | 6.582 | 6.282 | 6.574 | 181,434 | +0.14(+2.14%) |
Feb 23, 2009 | 6.834 | 6.842 | 6.436 | 6.436 | 288,653 | -0.27(-4.00%) |
Feb 20, 2009 | 6.582 | 6.704 | 6.363 | 6.704 | 313,815 | +0.17(+2.61%) |
Feb 19, 2009 | 6.948 | 7.094 | 6.306 | 6.534 | 767,568 | -0.40(-5.74%) |
Feb 18, 2009 | 6.493 | 7.605 | 6.104 | 6.931 | 934,241 | +0.27(+4.02%) |
Feb 17, 2009 | 6.948 | 6.956 | 6.607 | 6.664 | 545,363 | -0.35(-4.98%) |
Feb 13, 2009 | 7.110 | 7.191 | 7.004 | 7.013 | 454,931 | -0.14(-1.93%) |
Feb 12, 2009 | 6.802 | 7.378 | 6.802 | 7.151 | 454,423 | +0.14(+1.97%) |
Feb 11, 2009 | 6.891 | 7.013 | 6.850 | 7.013 | 444,846 | +0.21(+3.10%) |
Feb 10, 2009 | 7.053 | 7.126 | 6.802 | 6.802 | 312,978 | -0.37(-5.10%) |
Feb 09, 2009 | 7.297 | 7.305 | 6.931 | 7.167 | 302,141 | -0.11(-1.45%) |
Feb 06, 2009 | 6.915 | 7.272 | 6.866 | 7.272 | 299,543 | +0.45(+6.67%) |
Feb 05, 2009 | 6.704 | 6.899 | 6.631 | 6.818 | 215,782 | +0.13(+1.94%) |
Feb 04, 2009 | 6.866 | 6.871 | 6.647 | 6.688 | 378,171 | -0.18(-2.60%) |
Feb 03, 2009 | 6.785 | 6.931 | 6.639 | 6.866 | 303,999 | +0.15(+2.30%) |