Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.710 | 9.030 | 8.410 | 8.630 | 196,236 | +0.10(+1.17%) |
Apr 29, 2009 | 7.770 | 8.679 | 7.660 | 8.530 | 352,957 | +0.80(+10.35%) |
Apr 28, 2009 | 7.540 | 7.900 | 7.510 | 7.730 | 228,274 | +0.08(+1.05%) |
Apr 27, 2009 | 7.570 | 7.710 | 7.300 | 7.650 | 216,797 | -0.07(-0.91%) |
Apr 24, 2009 | 7.760 | 7.900 | 7.450 | 7.720 | 251,784 | +0.04(+0.52%) |
Apr 23, 2009 | 7.360 | 7.720 | 7.220 | 7.680 | 413,335 | +0.32(+4.35%) |
Apr 22, 2009 | 6.550 | 7.430 | 6.550 | 7.360 | 457,053 | +0.76(+11.52%) |
Apr 21, 2009 | 6.190 | 6.730 | 6.100 | 6.600 | 171,474 | +0.42(+6.80%) |
Apr 20, 2009 | 6.460 | 6.540 | 6.050 | 6.180 | 240,738 | -0.43(-6.51%) |
Apr 17, 2009 | 6.920 | 6.990 | 6.610 | 6.610 | 278,716 | -0.30(-4.34%) |
Apr 16, 2009 | 6.970 | 7.310 | 6.840 | 6.910 | 242,199 | +0.00(+0.00%) |
Apr 15, 2009 | 6.380 | 6.920 | 6.210 | 6.910 | 184,786 | +0.66(+10.56%) |
Apr 14, 2009 | 7.010 | 7.040 | 6.180 | 6.250 | 352,155 | -0.85(-11.97%) |
Apr 13, 2009 | 7.320 | 7.380 | 7.040 | 7.100 | 218,995 | -0.24(-3.27%) |
Apr 09, 2009 | 7.270 | 7.560 | 7.170 | 7.340 | 201,245 | +0.25(+3.53%) |
Apr 08, 2009 | 7.400 | 7.420 | 6.870 | 7.090 | 102,397 | -0.23(-3.14%) |
Apr 07, 2009 | 7.400 | 7.590 | 7.300 | 7.320 | 76,036 | -0.23(-3.05%) |
Apr 06, 2009 | 7.470 | 7.620 | 7.360 | 7.550 | 156,548 | +0.00(+0.00%) |
Apr 03, 2009 | 7.700 | 7.720 | 7.450 | 7.550 | 88,658 | -0.10(-1.31%) |
Apr 02, 2009 | 7.500 | 7.870 | 7.410 | 7.650 | 162,457 | +0.38(+5.23%) |
Apr 01, 2009 | 6.770 | 7.280 | 6.750 | 7.270 | 115,090 | +0.40(+5.82%) |
Mar 31, 2009 | 6.950 | 7.210 | 6.780 | 6.870 | 127,546 | +0.07(+1.03%) |
Mar 30, 2009 | 6.950 | 7.170 | 6.720 | 6.800 | 155,343 | -0.70(-9.33%) |
Mar 26, 2009 | 7.490 | 7.500 | 7.270 | 7.500 | 180,528 | +0.15(+2.04%) |
Mar 25, 2009 | 7.260 | 7.380 | 6.990 | 7.350 | 187,776 | +0.19(+2.65%) |
Mar 24, 2009 | 7.250 | 7.420 | 7.140 | 7.160 | 186,555 | -0.14(-1.92%) |
Mar 23, 2009 | 7.070 | 7.300 | 6.952 | 7.300 | 256,284 | +0.19(+2.67%) |
Mar 20, 2009 | 7.420 | 7.450 | 6.900 | 7.110 | 276,628 | -0.13(-1.80%) |
Mar 19, 2009 | 7.520 | 7.520 | 7.060 | 7.240 | 208,520 | -0.11(-1.50%) |
Mar 18, 2009 | 7.400 | 7.500 | 7.190 | 7.350 | 242,726 | -0.17(-2.26%) |
Mar 17, 2009 | 7.340 | 7.560 | 7.060 | 7.520 | 257,905 | +0.15(+2.04%) |
Mar 16, 2009 | 7.590 | 7.740 | 7.320 | 7.370 | 152,258 | -0.07(-0.94%) |
Mar 13, 2009 | 7.000 | 7.490 | 6.900 | 7.440 | 0 | +0.48(+6.90%) |
Mar 12, 2009 | 5.990 | 7.050 | 5.840 | 6.960 | 533,627 | +1.05(+17.77%) |
Mar 11, 2009 | 5.900 | 6.000 | 5.750 | 5.910 | 269,684 | +0.01(+0.17%) |
Mar 10, 2009 | 5.590 | 6.200 | 5.500 | 5.900 | 788,931 | +0.49(+9.06%) |
Mar 09, 2009 | 5.920 | 6.004 | 5.330 | 5.410 | 205,279 | -0.60(-9.98%) |
Mar 06, 2009 | 6.130 | 6.190 | 5.690 | 6.010 | 0 | -0.16(-2.59%) |
Mar 05, 2009 | 6.500 | 6.650 | 6.000 | 6.170 | 327,996 | -0.47(-7.08%) |
Mar 04, 2009 | 6.770 | 7.160 | 6.580 | 6.640 | 227,621 | -0.27(-3.91%) |
Mar 02, 2009 | 7.020 | 7.030 | 6.660 | 6.910 | 249,957 | -0.36(-4.95%) |
Feb 27, 2009 | 7.230 | 7.550 | 6.620 | 7.270 | 0 | -0.05(-0.68%) |
Feb 26, 2009 | 7.330 | 7.785 | 7.300 | 7.320 | 143,603 | +0.09(+1.24%) |
Feb 25, 2009 | 7.860 | 8.120 | 7.220 | 7.230 | 235,151 | -0.75(-9.40%) |
Feb 24, 2009 | 7.560 | 8.120 | 7.210 | 7.980 | 628,675 | +0.61(+8.28%) |
Feb 23, 2009 | 8.250 | 8.640 | 7.130 | 7.370 | 551,691 | -0.82(-10.01%) |
Feb 20, 2009 | 10.50 | 10.50 | 8.090 | 8.190 | 722,252 | -1.94(-19.15%) |
Feb 19, 2009 | 9.260 | 10.16 | 9.150 | 10.13 | 174,401 | +1.03(+11.32%) |
Feb 18, 2009 | 9.350 | 9.710 | 8.850 | 9.100 | 165,137 | -0.11(-1.19%) |
Feb 17, 2009 | 9.470 | 9.490 | 8.920 | 9.210 | 194,263 | -0.50(-5.15%) |
Feb 13, 2009 | 9.490 | 10.13 | 9.310 | 9.710 | 198,107 | +0.28(+2.97%) |
Feb 12, 2009 | 9.550 | 9.600 | 9.000 | 9.430 | 164,317 | -0.33(-3.38%) |
Feb 11, 2009 | 9.280 | 10.97 | 9.280 | 9.760 | 82,332 | +0.51(+5.51%) |
Feb 10, 2009 | 9.910 | 10.10 | 9.080 | 9.250 | 116,196 | -0.68(-6.85%) |
Feb 09, 2009 | 9.950 | 10.05 | 9.700 | 9.930 | 129,268 | -0.05(-0.50%) |
Feb 06, 2009 | 9.710 | 10.30 | 9.710 | 9.980 | 118,633 | +0.23(+2.36%) |
Feb 05, 2009 | 9.130 | 10.03 | 9.040 | 9.750 | 125,489 | +0.30(+3.17%) |
Feb 04, 2009 | 9.560 | 10.07 | 9.390 | 9.450 | 97,104 | -0.07(-0.74%) |
Feb 03, 2009 | 9.230 | 9.600 | 9.070 | 9.520 | 110,758 | +0.35(+3.82%) |