Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.540 | 7.800 | 7.180 | 7.180 | 144,687 | -0.29(-3.88%) |
Apr 29, 2009 | 7.110 | 7.800 | 6.940 | 7.470 | 110,860 | +0.43(+6.11%) |
Apr 28, 2009 | 6.970 | 7.430 | 6.890 | 7.040 | 174,047 | +0.00(+0.00%) |
Apr 27, 2009 | 7.630 | 7.630 | 6.980 | 7.040 | 221,341 | -0.81(-10.32%) |
Apr 24, 2009 | 7.600 | 8.240 | 7.470 | 7.850 | 278,958 | +0.34(+4.53%) |
Apr 23, 2009 | 8.400 | 8.400 | 7.360 | 7.510 | 286,410 | -0.89(-10.60%) |
Apr 22, 2009 | 7.350 | 8.400 | 7.350 | 8.400 | 266,238 | +0.90(+12.00%) |
Apr 21, 2009 | 6.370 | 7.550 | 6.280 | 7.500 | 147,563 | +0.61(+8.85%) |
Apr 20, 2009 | 7.520 | 7.520 | 6.850 | 6.890 | 171,387 | -0.87(-11.21%) |
Apr 17, 2009 | 8.060 | 8.060 | 7.640 | 7.760 | 119,460 | -0.26(-3.24%) |
Apr 16, 2009 | 7.510 | 8.190 | 7.280 | 8.020 | 190,135 | +0.58(+7.80%) |
Apr 15, 2009 | 7.080 | 7.620 | 7.010 | 7.440 | 137,084 | +0.28(+3.91%) |
Apr 14, 2009 | 7.460 | 7.570 | 7.050 | 7.160 | 160,304 | -0.46(-6.04%) |
Apr 13, 2009 | 7.530 | 7.800 | 7.290 | 7.620 | 105,596 | +0.09(+1.20%) |
Apr 09, 2009 | 6.750 | 7.610 | 6.750 | 7.530 | 180,904 | +0.93(+14.09%) |
Apr 08, 2009 | 6.440 | 6.840 | 6.410 | 6.600 | 102,109 | +0.21(+3.29%) |
Apr 07, 2009 | 6.520 | 6.760 | 6.390 | 6.390 | 106,844 | -0.35(-5.19%) |
Apr 06, 2009 | 6.600 | 6.880 | 6.300 | 6.740 | 135,802 | +0.03(+0.45%) |
Apr 03, 2009 | 6.610 | 6.750 | 6.300 | 6.710 | 132,735 | +0.01(+0.15%) |
Apr 02, 2009 | 6.480 | 7.070 | 6.330 | 6.700 | 251,354 | +0.49(+7.89%) |
Apr 01, 2009 | 6.620 | 6.630 | 6.030 | 6.210 | 182,281 | -0.44(-6.62%) |
Mar 31, 2009 | 7.120 | 7.120 | 6.480 | 6.650 | 194,798 | -0.46(-6.47%) |
Mar 30, 2009 | 7.380 | 7.700 | 6.950 | 7.110 | 135,191 | -2.06(-22.46%) |
Mar 26, 2009 | 8.800 | 9.200 | 8.560 | 9.170 | 114,649 | +0.51(+5.89%) |
Mar 25, 2009 | 8.450 | 8.870 | 8.190 | 8.660 | 137,489 | +0.34(+4.09%) |
Mar 24, 2009 | 8.210 | 8.980 | 8.210 | 8.320 | 210,445 | -0.11(-1.30%) |
Mar 23, 2009 | 8.150 | 8.440 | 8.140 | 8.430 | 170,158 | +0.88(+11.66%) |
Mar 20, 2009 | 7.300 | 7.730 | 7.300 | 7.550 | 291,713 | +0.30(+4.14%) |
Mar 19, 2009 | 7.350 | 7.470 | 7.080 | 7.250 | 192,178 | +0.08(+1.12%) |
Mar 18, 2009 | 7.450 | 7.650 | 7.120 | 7.170 | 265,569 | -0.40(-5.28%) |
Mar 17, 2009 | 7.320 | 7.730 | 7.160 | 7.570 | 140,737 | +0.22(+2.99%) |
Mar 16, 2009 | 7.550 | 7.880 | 7.270 | 7.350 | 163,754 | -0.07(-0.94%) |
Mar 13, 2009 | 6.900 | 7.530 | 6.530 | 7.420 | 0 | +0.39(+5.55%) |
Mar 12, 2009 | 6.740 | 7.100 | 6.580 | 7.030 | 279,262 | +0.26(+3.84%) |
Mar 11, 2009 | 6.980 | 7.230 | 6.770 | 6.770 | 184,137 | -0.23(-3.29%) |
Mar 10, 2009 | 6.690 | 7.202 | 6.520 | 7.000 | 367,050 | +0.57(+8.86%) |
Mar 09, 2009 | 7.060 | 7.130 | 6.370 | 6.430 | 183,837 | -0.85(-11.68%) |
Mar 06, 2009 | 6.680 | 7.340 | 6.570 | 7.280 | 0 | +0.35(+5.05%) |
Mar 05, 2009 | 7.060 | 7.220 | 6.590 | 6.930 | 162,845 | -0.47(-6.35%) |
Mar 04, 2009 | 7.450 | 7.540 | 7.060 | 7.400 | 282,174 | +0.00(+0.00%) |
Mar 02, 2009 | 7.500 | 7.650 | 7.260 | 7.400 | 254,098 | -0.40(-5.13%) |
Feb 27, 2009 | 7.440 | 7.950 | 7.100 | 7.800 | 0 | +0.04(+0.52%) |
Feb 26, 2009 | 7.810 | 7.940 | 7.400 | 7.760 | 357,853 | +0.03(+0.39%) |
Feb 25, 2009 | 8.100 | 8.200 | 7.630 | 7.730 | 438,033 | -0.42(-5.15%) |
Feb 24, 2009 | 8.020 | 8.370 | 7.870 | 8.150 | 217,638 | +0.12(+1.49%) |
Feb 23, 2009 | 8.030 | 8.280 | 7.620 | 8.030 | 220,841 | +0.02(+0.25%) |
Feb 20, 2009 | 8.200 | 8.300 | 7.740 | 8.010 | 268,489 | -0.37(-4.42%) |
Feb 19, 2009 | 8.690 | 8.780 | 8.320 | 8.380 | 259,073 | -0.09(-1.06%) |
Feb 18, 2009 | 8.680 | 9.030 | 8.040 | 8.470 | 208,507 | -0.06(-0.70%) |
Feb 17, 2009 | 8.300 | 8.940 | 7.990 | 8.530 | 379,078 | -0.13(-1.50%) |
Feb 13, 2009 | 8.580 | 9.240 | 8.430 | 8.660 | 205,101 | +0.14(+1.64%) |
Feb 12, 2009 | 7.800 | 8.530 | 7.800 | 8.520 | 186,497 | +0.56(+7.04%) |
Feb 11, 2009 | 8.110 | 8.410 | 7.860 | 7.960 | 216,303 | -0.13(-1.61%) |
Feb 10, 2009 | 7.980 | 8.410 | 7.850 | 8.090 | 199,630 | -0.01(-0.12%) |
Feb 09, 2009 | 8.050 | 8.220 | 7.800 | 8.100 | 162,990 | +0.04(+0.50%) |
Feb 06, 2009 | 6.700 | 8.090 | 6.700 | 8.060 | 180,406 | +1.21(+17.66%) |
Feb 05, 2009 | 7.590 | 7.820 | 6.830 | 6.850 | 202,278 | -0.84(-10.92%) |
Feb 04, 2009 | 6.470 | 7.940 | 6.420 | 7.690 | 325,304 | +1.20(+18.49%) |
Feb 03, 2009 | 6.470 | 6.550 | 5.850 | 6.490 | 215,111 | +0.01(+0.15%) |