Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.857 | 7.904 | 7.750 | 7.798 | 47,127 | -0.06(-0.75%) |
Apr 29, 2009 | 7.880 | 7.934 | 7.857 | 7.857 | 19,918 | +0.02(+0.21%) |
Apr 28, 2009 | 7.886 | 7.946 | 7.809 | 7.840 | 48,622 | -0.00(-0.06%) |
Apr 27, 2009 | 7.815 | 7.898 | 7.803 | 7.845 | 33,788 | +0.03(+0.38%) |
Apr 24, 2009 | 7.934 | 7.934 | 7.815 | 7.815 | 27,050 | -0.12(-1.49%) |
Apr 23, 2009 | 7.839 | 8.011 | 7.821 | 7.934 | 44,405 | +0.05(+0.68%) |
Apr 22, 2009 | 7.709 | 7.946 | 7.709 | 7.880 | 43,413 | +0.16(+2.04%) |
Apr 21, 2009 | 7.727 | 7.963 | 7.602 | 7.723 | 44,633 | -0.06(-0.76%) |
Apr 20, 2009 | 7.768 | 7.815 | 7.744 | 7.782 | 6,507 | -0.05(-0.58%) |
Apr 17, 2009 | 7.845 | 7.975 | 7.822 | 7.827 | 31,540 | -0.06(-0.75%) |
Apr 16, 2009 | 7.809 | 7.892 | 7.721 | 7.886 | 20,060 | +0.18(+2.30%) |
Apr 15, 2009 | 7.596 | 7.709 | 7.596 | 7.709 | 18,317 | +0.09(+1.24%) |
Apr 14, 2009 | 7.644 | 7.780 | 7.614 | 7.614 | 49,228 | -0.04(-0.46%) |
Apr 13, 2009 | 7.596 | 7.703 | 7.596 | 7.650 | 36,833 | -0.07(-0.84%) |
Apr 09, 2009 | 7.667 | 7.815 | 7.667 | 7.715 | 18,386 | +0.05(+0.62%) |
Apr 08, 2009 | 7.667 | 7.697 | 7.654 | 7.667 | 15,303 | -0.01(-0.08%) |
Apr 07, 2009 | 7.579 | 7.703 | 7.579 | 7.673 | 31,619 | -0.03(-0.38%) |
Apr 06, 2009 | 7.756 | 7.827 | 7.626 | 7.703 | 36,622 | -0.07(-0.90%) |
Apr 03, 2009 | 7.875 | 7.875 | 7.614 | 7.773 | 14,863 | -0.08(-1.00%) |
Apr 02, 2009 | 7.963 | 7.975 | 7.738 | 7.851 | 34,713 | -0.07(-0.90%) |
Apr 01, 2009 | 7.845 | 7.922 | 7.768 | 7.922 | 40,733 | +0.14(+1.80%) |
Mar 31, 2009 | 7.833 | 7.839 | 7.721 | 7.782 | 17,391 | +0.09(+1.11%) |
Mar 30, 2009 | 7.886 | 7.898 | 7.549 | 7.697 | 37,199 | -0.17(-2.18%) |
Mar 26, 2009 | 7.732 | 7.880 | 7.709 | 7.869 | 29,506 | +0.16(+2.07%) |
Mar 25, 2009 | 7.732 | 7.738 | 7.644 | 7.709 | 26,865 | +0.05(+0.70%) |
Mar 24, 2009 | 7.638 | 7.709 | 7.626 | 7.655 | 17,379 | -0.01(-0.08%) |
Mar 23, 2009 | 7.626 | 7.661 | 7.620 | 7.661 | 28,910 | +0.12(+1.57%) |
Mar 20, 2009 | 7.608 | 7.780 | 7.537 | 7.543 | 73,719 | -0.09(-1.24%) |
Mar 19, 2009 | 7.650 | 7.768 | 7.620 | 7.638 | 46,531 | +0.01(+0.16%) |
Mar 18, 2009 | 7.697 | 7.756 | 7.614 | 7.626 | 60,735 | -0.08(-1.00%) |
Mar 17, 2009 | 7.644 | 7.750 | 7.644 | 7.703 | 17,024 | +0.04(+0.46%) |
Mar 16, 2009 | 7.738 | 7.750 | 7.667 | 7.667 | 19,384 | -0.06(-0.77%) |
Mar 13, 2009 | 7.673 | 7.756 | 7.608 | 7.727 | 0 | +0.02(+0.27%) |
Mar 12, 2009 | 7.691 | 7.732 | 7.667 | 7.706 | 10,302 | +0.04(+0.51%) |
Mar 11, 2009 | 7.732 | 7.839 | 7.667 | 7.667 | 9,941 | -0.01(-0.08%) |
Mar 10, 2009 | 7.638 | 7.697 | 7.638 | 7.673 | 26,449 | +0.07(+0.86%) |
Mar 09, 2009 | 7.608 | 7.697 | 7.608 | 7.608 | 23,323 | +0.00(+0.00%) |
Mar 06, 2009 | 7.590 | 7.679 | 7.584 | 7.608 | 0 | +0.02(+0.23%) |
Mar 05, 2009 | 7.721 | 7.723 | 7.584 | 7.590 | 18,274 | -0.13(-1.69%) |
Mar 04, 2009 | 7.650 | 7.863 | 7.602 | 7.721 | 36,495 | -0.09(-1.14%) |
Mar 02, 2009 | 7.934 | 7.934 | 7.768 | 7.809 | 29,998 | -0.05(-0.60%) |
Feb 27, 2009 | 7.798 | 7.869 | 7.679 | 7.857 | 0 | -0.05(-0.67%) |
Feb 26, 2009 | 7.934 | 7.952 | 7.910 | 7.910 | 10,302 | -0.03(-0.37%) |
Feb 25, 2009 | 7.750 | 7.940 | 7.738 | 7.940 | 23,948 | +0.13(+1.67%) |
Feb 24, 2009 | 7.744 | 7.934 | 7.712 | 7.809 | 53,441 | +0.11(+1.38%) |
Feb 23, 2009 | 7.809 | 7.833 | 7.703 | 7.703 | 27,886 | -0.11(-1.36%) |
Feb 20, 2009 | 7.952 | 7.952 | 7.798 | 7.809 | 0 | -0.15(-1.86%) |
Feb 19, 2009 | 7.934 | 7.987 | 7.809 | 7.957 | 32,207 | +0.05(+0.67%) |
Feb 18, 2009 | 7.993 | 7.993 | 7.822 | 7.904 | 37,502 | +0.10(+1.27%) |
Feb 17, 2009 | 7.898 | 7.920 | 7.792 | 7.805 | 91,190 | -0.09(-1.18%) |
Feb 13, 2009 | 7.904 | 7.904 | 7.845 | 7.898 | 46,303 | +0.02(+0.30%) |
Feb 12, 2009 | 7.928 | 7.928 | 7.857 | 7.875 | 24,090 | -0.01(-0.15%) |
Feb 11, 2009 | 7.857 | 7.957 | 7.857 | 7.886 | 23,005 | -0.02(-0.30%) |
Feb 10, 2009 | 7.946 | 7.996 | 7.863 | 7.910 | 25,929 | -0.05(-0.67%) |
Feb 09, 2009 | 8.011 | 8.011 | 7.886 | 7.963 | 46,713 | -0.04(-0.44%) |
Feb 06, 2009 | 7.963 | 8.017 | 7.863 | 7.999 | 24,963 | +0.04(+0.52%) |
Feb 05, 2009 | 7.963 | 7.963 | 7.851 | 7.957 | 42,803 | +0.05(+0.60%) |
Feb 04, 2009 | 7.940 | 8.040 | 7.910 | 7.910 | 44,879 | -0.05(-0.60%) |
Feb 03, 2009 | 8.100 | 8.100 | 7.904 | 7.957 | 30,440 | -0.03(-0.37%) |