Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.030 | 8.542 | 7.869 | 8.064 | 1,804,643 | +0.21(+2.69%) |
Apr 29, 2009 | 7.524 | 8.014 | 7.497 | 7.853 | 884,652 | +0.43(+5.77%) |
Apr 28, 2009 | 7.513 | 7.730 | 7.369 | 7.424 | 703,481 | -0.22(-2.91%) |
Apr 27, 2009 | 7.808 | 8.025 | 7.430 | 7.647 | 718,686 | -0.33(-4.11%) |
Apr 24, 2009 | 7.780 | 8.119 | 7.741 | 7.975 | 1,513,056 | +0.21(+2.65%) |
Apr 23, 2009 | 7.491 | 7.786 | 7.146 | 7.769 | 1,185,425 | +0.32(+4.33%) |
Apr 22, 2009 | 7.536 | 7.941 | 7.396 | 7.447 | 818,570 | -0.29(-3.74%) |
Apr 21, 2009 | 7.185 | 7.780 | 6.985 | 7.736 | 955,627 | +0.48(+6.59%) |
Apr 20, 2009 | 7.413 | 7.530 | 7.152 | 7.257 | 1,024,345 | -0.39(-5.16%) |
Apr 17, 2009 | 7.074 | 7.736 | 6.929 | 7.652 | 1,285,415 | +0.56(+7.92%) |
Apr 16, 2009 | 7.007 | 7.257 | 6.735 | 7.091 | 1,083,407 | +0.12(+1.76%) |
Apr 15, 2009 | 6.701 | 6.979 | 6.585 | 6.968 | 838,993 | +0.18(+2.62%) |
Apr 14, 2009 | 6.757 | 6.946 | 6.679 | 6.790 | 5,999,480 | -0.20(-2.86%) |
Apr 13, 2009 | 6.685 | 7.107 | 6.546 | 6.990 | 453,530 | +0.21(+3.12%) |
Apr 09, 2009 | 6.395 | 6.807 | 6.179 | 6.779 | 698,875 | +0.58(+9.33%) |
Apr 08, 2009 | 6.268 | 6.268 | 5.839 | 6.201 | 630,447 | -0.03(-0.45%) |
Apr 07, 2009 | 6.607 | 6.679 | 6.201 | 6.229 | 468,661 | -0.52(-7.67%) |
Apr 06, 2009 | 6.534 | 6.796 | 6.318 | 6.746 | 490,286 | +0.11(+1.59%) |
Apr 03, 2009 | 6.201 | 6.657 | 6.006 | 6.640 | 566,522 | +0.44(+7.09%) |
Apr 02, 2009 | 6.167 | 6.323 | 6.073 | 6.201 | 855,279 | +0.19(+3.24%) |
Apr 01, 2009 | 5.895 | 6.062 | 5.767 | 6.006 | 450,930 | +0.11(+1.79%) |
Mar 31, 2009 | 5.795 | 6.090 | 5.717 | 5.901 | 986,382 | +0.23(+4.12%) |
Mar 30, 2009 | 5.695 | 5.862 | 5.528 | 5.667 | 374,235 | -0.62(-9.90%) |
Mar 26, 2009 | 6.000 | 6.301 | 5.848 | 6.290 | 668,840 | +0.37(+6.18%) |
Mar 25, 2009 | 5.820 | 6.175 | 5.422 | 5.924 | 448,932 | +0.17(+3.04%) |
Mar 24, 2009 | 5.815 | 6.208 | 5.711 | 5.749 | 502,001 | -0.19(-3.13%) |
Mar 23, 2009 | 5.504 | 5.946 | 5.498 | 5.935 | 918,515 | +0.67(+12.64%) |
Mar 20, 2009 | 6.339 | 6.339 | 5.187 | 5.269 | 1,783,740 | -1.00(-15.94%) |
Mar 19, 2009 | 6.688 | 6.710 | 6.241 | 6.268 | 472,922 | -0.28(-4.33%) |
Mar 18, 2009 | 6.219 | 6.678 | 6.077 | 6.552 | 716,095 | +0.28(+4.44%) |
Mar 17, 2009 | 5.766 | 6.295 | 5.678 | 6.273 | 446,395 | +0.52(+9.01%) |
Mar 16, 2009 | 6.328 | 6.328 | 5.716 | 5.755 | 397,788 | -0.41(-6.64%) |
Mar 13, 2009 | 6.312 | 6.432 | 6.060 | 6.164 | 0 | -0.09(-1.40%) |
Mar 12, 2009 | 5.558 | 6.388 | 5.433 | 6.252 | 627,302 | +0.68(+12.15%) |
Mar 11, 2009 | 5.476 | 5.782 | 5.356 | 5.575 | 409,911 | +0.13(+2.30%) |
Mar 10, 2009 | 4.974 | 5.520 | 4.908 | 5.449 | 490,255 | +0.63(+13.15%) |
Mar 09, 2009 | 4.777 | 4.952 | 4.696 | 4.816 | 489,557 | -0.04(-0.90%) |
Mar 06, 2009 | 5.132 | 5.220 | 4.641 | 4.859 | 0 | -0.26(-5.02%) |
Mar 05, 2009 | 5.531 | 5.635 | 5.108 | 5.116 | 402,065 | -0.51(-9.12%) |
Mar 04, 2009 | 5.564 | 5.667 | 5.383 | 5.629 | 595,638 | +0.33(+6.18%) |
Mar 02, 2009 | 5.362 | 5.689 | 5.247 | 5.302 | 1,041,351 | -0.18(-3.29%) |
Feb 27, 2009 | 5.203 | 5.722 | 5.078 | 5.482 | 0 | -0.06(-1.08%) |
Feb 26, 2009 | 5.444 | 5.760 | 5.378 | 5.542 | 1,326,896 | +0.08(+1.40%) |
Feb 25, 2009 | 5.476 | 5.678 | 5.165 | 5.465 | 843,158 | -0.08(-1.38%) |
Feb 24, 2009 | 5.061 | 5.596 | 5.061 | 5.542 | 818,127 | +0.55(+11.05%) |
Feb 23, 2009 | 5.198 | 5.307 | 4.827 | 4.990 | 877,716 | -0.07(-1.30%) |
Feb 20, 2009 | 4.772 | 5.094 | 4.712 | 5.056 | 0 | +0.10(+1.98%) |
Feb 19, 2009 | 5.241 | 5.329 | 4.908 | 4.958 | 593,157 | -0.21(-4.02%) |
Feb 18, 2009 | 5.367 | 5.367 | 5.023 | 5.165 | 565,843 | -0.12(-2.27%) |
Feb 17, 2009 | 5.591 | 5.635 | 5.220 | 5.285 | 715,456 | -0.45(-7.81%) |
Feb 13, 2009 | 6.000 | 6.131 | 5.700 | 5.733 | 684,875 | -0.33(-5.41%) |
Feb 12, 2009 | 6.170 | 6.170 | 5.607 | 6.060 | 758,437 | -0.25(-3.90%) |
Feb 11, 2009 | 6.241 | 6.377 | 6.093 | 6.306 | 407,545 | -0.01(-0.09%) |
Feb 10, 2009 | 6.732 | 6.765 | 6.284 | 6.312 | 684,362 | -0.45(-6.70%) |
Feb 09, 2009 | 6.519 | 6.787 | 6.421 | 6.765 | 407,265 | +0.19(+2.82%) |
Feb 06, 2009 | 6.022 | 6.656 | 6.022 | 6.579 | 385,161 | +0.45(+7.30%) |
Feb 05, 2009 | 6.312 | 6.312 | 5.962 | 6.131 | 815,196 | -0.18(-2.85%) |
Feb 04, 2009 | 6.295 | 6.552 | 6.241 | 6.312 | 517,926 | -0.08(-1.20%) |
Feb 03, 2009 | 6.563 | 6.563 | 6.284 | 6.388 | 466,649 | +0.00(+0.00%) |