Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.247 | 9.466 | 8.503 | 8.516 | 930,132 | -0.62(-6.76%) |
Apr 29, 2009 | 8.775 | 9.214 | 8.762 | 9.134 | 471,225 | +0.33(+3.70%) |
Apr 28, 2009 | 8.569 | 8.895 | 8.523 | 8.809 | 413,779 | +0.20(+2.31%) |
Apr 27, 2009 | 8.649 | 8.848 | 8.543 | 8.609 | 497,770 | -0.18(-2.04%) |
Apr 24, 2009 | 8.450 | 8.855 | 8.363 | 8.789 | 699,448 | +0.40(+4.75%) |
Apr 23, 2009 | 9.061 | 9.061 | 8.244 | 8.390 | 1,183,375 | -0.71(-7.81%) |
Apr 22, 2009 | 8.689 | 9.187 | 8.676 | 9.101 | 816,217 | +0.27(+3.09%) |
Apr 21, 2009 | 8.616 | 8.895 | 8.596 | 8.828 | 714,233 | +0.20(+2.31%) |
Apr 20, 2009 | 8.742 | 8.822 | 8.569 | 8.629 | 556,952 | -0.36(-3.99%) |
Apr 17, 2009 | 8.516 | 9.034 | 8.490 | 8.988 | 681,412 | +0.49(+5.79%) |
Apr 16, 2009 | 8.609 | 8.669 | 8.423 | 8.496 | 1,063,680 | -0.01(-0.08%) |
Apr 15, 2009 | 8.350 | 8.561 | 8.350 | 8.503 | 597,013 | +0.09(+1.03%) |
Apr 14, 2009 | 8.423 | 8.616 | 8.357 | 8.417 | 777,044 | -0.14(-1.63%) |
Apr 13, 2009 | 8.337 | 8.589 | 7.945 | 8.556 | 963,393 | -0.09(-1.00%) |
Apr 09, 2009 | 8.264 | 8.659 | 8.091 | 8.642 | 694,740 | +0.59(+7.34%) |
Apr 08, 2009 | 7.819 | 8.091 | 7.719 | 8.051 | 764,505 | +0.32(+4.12%) |
Apr 07, 2009 | 7.546 | 7.839 | 7.513 | 7.732 | 1,023,980 | +0.09(+1.22%) |
Apr 06, 2009 | 7.414 | 7.659 | 7.414 | 7.639 | 561,909 | +0.15(+1.95%) |
Apr 03, 2009 | 7.460 | 7.520 | 7.354 | 7.493 | 310,876 | +0.00(+0.00%) |
Apr 02, 2009 | 7.267 | 7.633 | 7.228 | 7.493 | 653,143 | +0.43(+6.11%) |
Apr 01, 2009 | 6.869 | 7.088 | 6.676 | 7.061 | 934,306 | +0.09(+1.33%) |
Mar 31, 2009 | 6.909 | 7.161 | 6.709 | 6.968 | 680,814 | +0.21(+3.15%) |
Mar 30, 2009 | 6.723 | 6.776 | 6.590 | 6.756 | 409,001 | -0.20(-2.87%) |
Mar 26, 2009 | 6.716 | 6.955 | 6.550 | 6.955 | 678,007 | +0.40(+6.08%) |
Mar 25, 2009 | 6.596 | 6.716 | 6.371 | 6.557 | 378,213 | +0.04(+0.61%) |
Mar 24, 2009 | 6.610 | 6.736 | 6.510 | 6.517 | 363,167 | -0.22(-3.25%) |
Mar 23, 2009 | 6.470 | 6.736 | 6.457 | 6.736 | 532,335 | +0.39(+6.18%) |
Mar 20, 2009 | 6.437 | 6.543 | 6.331 | 6.344 | 486,125 | -0.07(-1.04%) |
Mar 19, 2009 | 6.610 | 6.610 | 6.391 | 6.410 | 358,937 | -0.14(-2.13%) |
Mar 18, 2009 | 6.450 | 6.577 | 6.331 | 6.550 | 412,695 | +0.08(+1.23%) |
Mar 17, 2009 | 6.238 | 6.470 | 6.191 | 6.470 | 394,193 | +0.24(+3.84%) |
Mar 16, 2009 | 6.284 | 6.430 | 6.211 | 6.231 | 403,548 | +0.04(+0.64%) |
Mar 13, 2009 | 6.058 | 6.258 | 6.052 | 6.191 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.759 | 6.065 | 5.673 | 6.058 | 505,034 | +0.25(+4.35%) |
Mar 11, 2009 | 5.700 | 5.879 | 5.660 | 5.806 | 480,957 | +0.18(+3.19%) |
Mar 10, 2009 | 5.454 | 5.746 | 5.421 | 5.627 | 590,130 | +0.29(+5.35%) |
Mar 09, 2009 | 5.773 | 5.793 | 5.248 | 5.341 | 895,995 | -0.51(-8.74%) |
Mar 06, 2009 | 5.799 | 5.985 | 5.700 | 5.852 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.072 | 6.072 | 5.720 | 5.819 | 248,360 | -0.30(-4.89%) |
Mar 04, 2009 | 6.005 | 6.198 | 5.926 | 6.118 | 550,912 | +0.22(+3.72%) |
Mar 02, 2009 | 6.125 | 6.125 | 5.872 | 5.899 | 517,316 | -0.35(-5.53%) |
Feb 27, 2009 | 6.224 | 6.351 | 6.178 | 6.244 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.510 | 6.610 | 6.271 | 6.271 | 570,449 | -0.15(-2.38%) |
Feb 25, 2009 | 6.915 | 7.028 | 6.384 | 6.424 | 510,935 | -0.58(-8.34%) |
Feb 24, 2009 | 6.822 | 7.068 | 6.696 | 7.008 | 328,833 | +0.29(+4.35%) |
Feb 23, 2009 | 6.988 | 7.055 | 6.696 | 6.716 | 350,281 | -0.20(-2.88%) |
Feb 20, 2009 | 6.935 | 7.068 | 6.829 | 6.915 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.188 | 7.247 | 7.002 | 7.042 | 313,113 | -0.15(-2.12%) |
Feb 18, 2009 | 7.174 | 7.261 | 7.008 | 7.194 | 500,603 | +0.00(+0.00%) |
Feb 17, 2009 | 7.154 | 7.340 | 7.108 | 7.194 | 639,507 | -0.21(-2.87%) |
Feb 13, 2009 | 7.467 | 7.553 | 7.334 | 7.407 | 328,410 | -0.03(-0.45%) |
Feb 12, 2009 | 7.354 | 7.460 | 7.161 | 7.440 | 416,123 | -0.01(-0.18%) |
Feb 11, 2009 | 7.440 | 7.526 | 7.347 | 7.453 | 382,622 | +0.03(+0.45%) |
Feb 10, 2009 | 7.347 | 7.679 | 7.347 | 7.420 | 703,566 | +0.02(+0.27%) |
Feb 09, 2009 | 7.261 | 7.646 | 7.061 | 7.400 | 661,979 | +0.13(+1.83%) |
Feb 06, 2009 | 6.377 | 7.487 | 6.165 | 7.267 | 917,270 | +1.00(+16.01%) |
Feb 05, 2009 | 6.291 | 6.344 | 6.138 | 6.264 | 501,728 | -0.03(-0.42%) |
Feb 04, 2009 | 6.417 | 6.510 | 6.264 | 6.291 | 326,731 | -0.15(-2.27%) |
Feb 03, 2009 | 6.444 | 6.484 | 6.278 | 6.437 | 448,417 | +0.03(+0.52%) |