Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.100 | 9.110 | 8.910 | 9.020 | 22,558 | -0.02(-0.22%) |
Apr 29, 2009 | 8.740 | 9.070 | 8.740 | 9.040 | 136,398 | +0.41(+4.75%) |
Apr 28, 2009 | 8.560 | 8.680 | 8.540 | 8.630 | 12,690 | -0.13(-1.48%) |
Apr 27, 2009 | 8.720 | 8.930 | 8.630 | 8.760 | 15,469 | +0.06(+0.69%) |
Apr 24, 2009 | 8.660 | 8.850 | 8.660 | 8.700 | 21,954 | +0.31(+3.69%) |
Apr 23, 2009 | 8.340 | 8.420 | 8.230 | 8.390 | 14,726 | +0.44(+5.53%) |
Apr 22, 2009 | 7.970 | 8.190 | 7.950 | 7.950 | 21,102 | +0.14(+1.79%) |
Apr 21, 2009 | 7.730 | 7.850 | 7.640 | 7.810 | 21,194 | +0.26(+3.44%) |
Apr 20, 2009 | 7.560 | 7.650 | 7.510 | 7.550 | 16,465 | -0.46(-5.74%) |
Apr 17, 2009 | 7.950 | 8.050 | 7.850 | 8.010 | 45,275 | -0.29(-3.49%) |
Apr 16, 2009 | 8.250 | 8.360 | 8.200 | 8.300 | 55,686 | +0.05(+0.61%) |
Apr 15, 2009 | 8.060 | 8.260 | 8.050 | 8.250 | 160,155 | -0.26(-3.06%) |
Apr 14, 2009 | 8.460 | 8.660 | 8.450 | 8.510 | 61,441 | -0.05(-0.58%) |
Apr 13, 2009 | 8.220 | 8.560 | 8.220 | 8.560 | 38,636 | +0.21(+2.51%) |
Apr 09, 2009 | 8.300 | 8.440 | 8.240 | 8.350 | 28,690 | +0.12(+1.46%) |
Apr 08, 2009 | 8.100 | 8.320 | 8.030 | 8.230 | 16,416 | +0.09(+1.11%) |
Apr 07, 2009 | 8.040 | 8.240 | 8.000 | 8.140 | 19,727 | -0.28(-3.33%) |
Apr 06, 2009 | 8.350 | 8.420 | 8.260 | 8.420 | 32,244 | +0.02(+0.24%) |
Apr 03, 2009 | 8.290 | 8.400 | 8.200 | 8.400 | 29,220 | +0.15(+1.82%) |
Apr 02, 2009 | 8.150 | 8.390 | 8.150 | 8.250 | 28,408 | +0.45(+5.77%) |
Apr 01, 2009 | 7.410 | 7.800 | 7.390 | 7.800 | 32,761 | +0.25(+3.31%) |
Mar 31, 2009 | 7.430 | 7.580 | 7.310 | 7.550 | 61,030 | +0.28(+3.85%) |
Mar 30, 2009 | 7.300 | 7.300 | 7.180 | 7.270 | 26,143 | -0.61(-7.74%) |
Mar 26, 2009 | 7.920 | 7.980 | 7.700 | 7.880 | 23,451 | -0.27(-3.31%) |
Mar 25, 2009 | 7.940 | 8.230 | 7.910 | 8.150 | 68,339 | +0.19(+2.39%) |
Mar 24, 2009 | 7.960 | 8.180 | 7.910 | 7.960 | 27,225 | -0.18(-2.21%) |
Mar 23, 2009 | 8.020 | 8.140 | 8.000 | 8.140 | 23,285 | +0.46(+5.99%) |
Mar 20, 2009 | 8.000 | 8.040 | 7.660 | 7.680 | 80,085 | -0.46(-5.65%) |
Mar 19, 2009 | 8.210 | 8.290 | 8.060 | 8.140 | 31,390 | +0.18(+2.26%) |
Mar 18, 2009 | 7.640 | 8.080 | 7.590 | 7.960 | 55,103 | +0.31(+4.05%) |
Mar 17, 2009 | 7.400 | 7.650 | 7.400 | 7.650 | 57,758 | +0.15(+2.00%) |
Mar 16, 2009 | 7.580 | 7.680 | 7.460 | 7.500 | 41,857 | +0.09(+1.21%) |
Mar 13, 2009 | 7.280 | 7.470 | 7.270 | 7.410 | 55,485 | +0.05(+0.68%) |
Mar 12, 2009 | 7.100 | 7.360 | 7.090 | 7.360 | 36,436 | +0.18(+2.51%) |
Mar 11, 2009 | 7.020 | 7.250 | 7.000 | 7.180 | 64,527 | +0.14(+1.99%) |
Mar 10, 2009 | 6.750 | 7.160 | 6.750 | 7.040 | 145,684 | +0.46(+6.99%) |
Mar 09, 2009 | 6.600 | 6.740 | 6.480 | 6.580 | 86,721 | -0.14(-2.08%) |
Mar 06, 2009 | 6.700 | 6.780 | 6.590 | 6.720 | 110,963 | +0.07(+1.05%) |
Mar 05, 2009 | 6.680 | 6.850 | 6.610 | 6.650 | 79,245 | -0.58(-8.02%) |
Mar 04, 2009 | 6.940 | 7.310 | 6.940 | 7.230 | 190,148 | +0.18(+2.55%) |
Mar 02, 2009 | 7.380 | 7.380 | 7.050 | 7.050 | 221,167 | -0.43(-5.75%) |
Feb 27, 2009 | 7.290 | 7.630 | 7.260 | 7.480 | 123,176 | +0.11(+1.49%) |
Feb 26, 2009 | 7.470 | 7.600 | 7.260 | 7.370 | 87,629 | +0.01(+0.14%) |
Feb 25, 2009 | 7.360 | 7.530 | 7.260 | 7.360 | 110,074 | -0.13(-1.74%) |
Feb 24, 2009 | 7.160 | 7.500 | 7.140 | 7.490 | 103,799 | +0.23(+3.17%) |
Feb 23, 2009 | 7.560 | 7.690 | 7.260 | 7.260 | 56,309 | -0.34(-4.47%) |
Feb 20, 2009 | 7.420 | 7.670 | 7.400 | 7.600 | 414,306 | -0.07(-0.91%) |
Feb 19, 2009 | 7.790 | 7.810 | 7.640 | 7.670 | 46,505 | +0.15(+1.99%) |
Feb 18, 2009 | 7.500 | 7.600 | 7.380 | 7.520 | 51,852 | +0.01(+0.13%) |
Feb 17, 2009 | 7.680 | 7.680 | 7.440 | 7.510 | 31,047 | -0.36(-4.57%) |
Feb 13, 2009 | 7.890 | 8.070 | 7.830 | 7.870 | 17,575 | -0.23(-2.84%) |
Feb 12, 2009 | 7.870 | 8.100 | 7.770 | 8.100 | 73,724 | -0.28(-3.34%) |
Feb 11, 2009 | 8.080 | 8.380 | 8.080 | 8.380 | 36,126 | +0.21(+2.57%) |
Feb 10, 2009 | 8.600 | 8.600 | 8.130 | 8.170 | 63,410 | -0.34(-4.00%) |
Feb 09, 2009 | 8.460 | 8.660 | 8.450 | 8.510 | 52,177 | -0.05(-0.58%) |
Feb 06, 2009 | 8.140 | 8.600 | 8.140 | 8.560 | 39,639 | +0.24(+2.88%) |
Feb 05, 2009 | 7.860 | 8.450 | 7.860 | 8.320 | 40,707 | +0.28(+3.48%) |
Feb 04, 2009 | 8.100 | 8.220 | 7.960 | 8.040 | 21,737 | +0.04(+0.50%) |
Feb 03, 2009 | 7.650 | 8.080 | 7.650 | 8.000 | 39,776 | +0.29(+3.76%) |