Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.709 | 7.920 | 7.392 | 7.409 | 188,479 | -0.22(-2.88%) |
Apr 29, 2009 | 7.433 | 7.652 | 7.132 | 7.628 | 181,723 | +0.28(+3.76%) |
Apr 28, 2009 | 7.400 | 7.774 | 7.197 | 7.352 | 159,489 | -0.19(-2.48%) |
Apr 27, 2009 | 7.149 | 7.595 | 6.799 | 7.538 | 247,993 | +0.27(+3.69%) |
Apr 24, 2009 | 6.816 | 7.384 | 6.791 | 7.270 | 253,867 | +0.54(+8.09%) |
Apr 23, 2009 | 6.954 | 7.108 | 6.588 | 6.726 | 489,471 | -0.15(-2.13%) |
Apr 22, 2009 | 6.426 | 7.084 | 6.296 | 6.872 | 398,135 | +0.36(+5.49%) |
Apr 21, 2009 | 6.417 | 6.677 | 6.385 | 6.515 | 432,313 | +0.04(+0.63%) |
Apr 20, 2009 | 6.547 | 6.559 | 6.109 | 6.474 | 309,934 | -0.28(-4.09%) |
Apr 17, 2009 | 6.816 | 6.848 | 6.564 | 6.751 | 391,080 | +0.01(+0.12%) |
Apr 16, 2009 | 6.385 | 6.962 | 6.385 | 6.742 | 593,157 | +0.47(+7.51%) |
Apr 15, 2009 | 6.141 | 6.287 | 6.044 | 6.271 | 306,354 | +0.13(+2.12%) |
Apr 14, 2009 | 6.190 | 6.247 | 6.060 | 6.141 | 350,342 | -0.02(-0.26%) |
Apr 13, 2009 | 6.052 | 6.296 | 5.963 | 6.158 | 312,724 | +0.09(+1.47%) |
Apr 09, 2009 | 5.857 | 6.109 | 5.857 | 6.068 | 342,106 | +0.34(+5.96%) |
Apr 08, 2009 | 5.630 | 5.727 | 5.565 | 5.727 | 217,998 | +0.18(+3.22%) |
Apr 07, 2009 | 5.556 | 5.727 | 5.508 | 5.548 | 182,387 | -0.05(-0.87%) |
Apr 06, 2009 | 5.686 | 5.743 | 5.483 | 5.597 | 224,602 | -0.15(-2.68%) |
Apr 03, 2009 | 6.133 | 6.313 | 5.621 | 5.751 | 330,664 | -0.38(-6.23%) |
Apr 02, 2009 | 6.296 | 6.466 | 6.036 | 6.133 | 217,791 | +0.06(+1.07%) |
Apr 01, 2009 | 6.166 | 6.166 | 5.694 | 6.068 | 280,550 | -0.13(-2.10%) |
Mar 31, 2009 | 6.783 | 6.783 | 6.149 | 6.198 | 176,603 | -0.44(-6.61%) |
Mar 30, 2009 | 6.905 | 6.941 | 6.377 | 6.637 | 65,743 | -1.04(-13.54%) |
Mar 26, 2009 | 7.677 | 7.807 | 7.417 | 7.677 | 93,354 | +0.18(+2.38%) |
Mar 25, 2009 | 7.896 | 8.335 | 7.132 | 7.498 | 103,769 | -0.32(-4.15%) |
Mar 24, 2009 | 8.253 | 8.716 | 7.815 | 7.823 | 80,195 | -0.58(-6.87%) |
Mar 23, 2009 | 7.721 | 8.400 | 7.344 | 8.400 | 119,509 | +1.10(+15.14%) |
Mar 20, 2009 | 7.620 | 7.709 | 7.262 | 7.295 | 89,786 | -0.22(-2.92%) |
Mar 19, 2009 | 7.872 | 7.985 | 7.376 | 7.514 | 69,394 | -0.25(-3.24%) |
Mar 18, 2009 | 7.409 | 7.815 | 7.217 | 7.766 | 66,643 | +0.35(+4.71%) |
Mar 17, 2009 | 6.588 | 7.441 | 6.588 | 7.417 | 98,593 | +0.82(+12.44%) |
Mar 16, 2009 | 6.572 | 6.978 | 6.377 | 6.596 | 93,983 | +0.02(+0.37%) |
Mar 13, 2009 | 6.426 | 6.596 | 6.361 | 6.572 | 82,233 | +0.17(+2.66%) |
Mar 12, 2009 | 5.881 | 6.458 | 5.727 | 6.401 | 84,780 | +0.49(+8.24%) |
Mar 11, 2009 | 6.369 | 6.466 | 5.824 | 5.914 | 104,967 | -0.41(-6.55%) |
Mar 10, 2009 | 6.052 | 6.328 | 5.808 | 6.328 | 242,427 | +0.46(+7.89%) |
Mar 09, 2009 | 5.483 | 6.190 | 5.394 | 5.865 | 102,973 | +0.32(+5.71%) |
Mar 06, 2009 | 5.435 | 5.589 | 5.321 | 5.548 | 125,356 | +0.19(+3.64%) |
Mar 05, 2009 | 5.768 | 6.474 | 5.240 | 5.353 | 128,758 | -0.23(-4.08%) |
Mar 04, 2009 | 5.573 | 5.662 | 5.394 | 5.581 | 92,352 | +0.05(+0.88%) |
Mar 02, 2009 | 5.938 | 5.938 | 5.410 | 5.532 | 124,586 | -0.59(-9.68%) |
Feb 27, 2009 | 5.694 | 6.312 | 5.694 | 6.125 | 111,579 | +0.32(+5.45%) |
Feb 26, 2009 | 5.808 | 5.979 | 5.800 | 5.808 | 51,923 | +0.06(+0.99%) |
Feb 25, 2009 | 5.987 | 6.003 | 5.719 | 5.751 | 73,443 | -0.24(-3.93%) |
Feb 24, 2009 | 5.930 | 6.133 | 5.694 | 5.987 | 118,831 | +0.19(+3.22%) |
Feb 23, 2009 | 6.612 | 6.612 | 5.768 | 5.800 | 45,465 | -0.76(-11.52%) |
Feb 20, 2009 | 6.742 | 6.986 | 6.434 | 6.556 | 97,088 | -0.32(-4.72%) |
Feb 19, 2009 | 7.270 | 7.400 | 6.718 | 6.880 | 45,774 | -0.24(-3.42%) |
Feb 18, 2009 | 7.441 | 7.482 | 7.043 | 7.124 | 55,022 | -0.23(-3.09%) |
Feb 17, 2009 | 8.050 | 8.360 | 7.352 | 7.352 | 65,363 | -1.15(-13.48%) |
Feb 13, 2009 | 8.627 | 8.863 | 8.391 | 8.497 | 46,000 | -0.09(-1.04%) |
Feb 12, 2009 | 8.156 | 8.725 | 8.115 | 8.586 | 50,296 | +0.19(+2.22%) |
Feb 11, 2009 | 8.237 | 8.521 | 8.213 | 8.400 | 41,152 | +0.27(+3.30%) |
Feb 10, 2009 | 8.050 | 8.359 | 8.050 | 8.132 | 74,115 | +0.02(+0.30%) |
Feb 09, 2009 | 7.928 | 8.188 | 7.815 | 8.107 | 40,777 | +0.15(+1.94%) |
Feb 06, 2009 | 7.668 | 8.172 | 7.668 | 7.953 | 56,140 | +0.20(+2.62%) |
Feb 05, 2009 | 7.498 | 8.107 | 7.498 | 7.750 | 64,324 | +0.15(+2.03%) |
Feb 04, 2009 | 7.246 | 7.855 | 7.246 | 7.595 | 74,189 | +0.37(+5.17%) |
Feb 03, 2009 | 7.092 | 7.333 | 7.092 | 7.222 | 72,373 | +0.19(+2.77%) |