Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.696 | 7.954 | 7.696 | 7.889 | 1,087 | -0.10(-1.27%) |
Apr 29, 2009 | 7.963 | 8.138 | 7.816 | 7.991 | 5,144 | +0.14(+1.76%) |
Apr 28, 2009 | 8.276 | 8.276 | 7.687 | 7.853 | 6,170 | -0.46(-5.53%) |
Apr 27, 2009 | 8.230 | 8.368 | 8.184 | 8.312 | 11,369 | +0.02(+0.22%) |
Apr 24, 2009 | 7.761 | 8.432 | 7.761 | 8.294 | 1,694 | +0.15(+1.80%) |
Apr 23, 2009 | 8.239 | 8.303 | 7.899 | 8.147 | 6,142 | +0.00(+0.00%) |
Apr 22, 2009 | 8.432 | 8.432 | 8.138 | 8.147 | 1,632 | +0.30(+3.87%) |
Apr 21, 2009 | 8.009 | 8.064 | 7.843 | 7.843 | 1,631 | -0.04(-0.47%) |
Apr 20, 2009 | 8.404 | 8.404 | 7.797 | 7.880 | 4,785 | -0.17(-2.17%) |
Apr 17, 2009 | 7.807 | 8.340 | 7.807 | 8.055 | 2,665 | +0.32(+4.16%) |
Apr 16, 2009 | 8.340 | 8.496 | 7.641 | 7.733 | 5,377 | -0.62(-7.38%) |
Apr 15, 2009 | 8.505 | 8.505 | 7.908 | 8.349 | 6,945 | +0.29(+3.65%) |
Apr 14, 2009 | 7.880 | 8.055 | 7.880 | 8.055 | 217 | +0.46(+6.05%) |
Apr 13, 2009 | 7.880 | 7.880 | 7.485 | 7.595 | 1,956 | -0.33(-4.18%) |
Apr 09, 2009 | 7.779 | 8.423 | 7.549 | 7.926 | 7,694 | -0.12(-1.49%) |
Apr 08, 2009 | 8.496 | 8.496 | 7.853 | 8.046 | 1,740 | -0.42(-4.94%) |
Apr 07, 2009 | 7.604 | 8.763 | 7.374 | 8.464 | 13,377 | +1.07(+14.49%) |
Apr 06, 2009 | 7.145 | 8.046 | 7.145 | 7.393 | 2,718 | +0.26(+3.61%) |
Apr 03, 2009 | 7.135 | 7.135 | 7.135 | 7.135 | 108 | -0.68(-8.71%) |
Apr 02, 2009 | 7.981 | 7.981 | 7.816 | 7.816 | 1,070 | +0.42(+5.72%) |
Mar 31, 2009 | 7.135 | 7.393 | 7.393 | 7.393 | 326 | -0.42(-5.41%) |
Mar 26, 2009 | 7.568 | 7.816 | 7.568 | 7.816 | 17,485 | +0.28(+3.66%) |
Mar 25, 2009 | 7.126 | 7.540 | 7.540 | 7.540 | 0 | +0.00(+0.00%) |
Mar 24, 2009 | 7.181 | 7.540 | 7.128 | 7.540 | 10,302 | +0.18(+2.50%) |
Mar 23, 2009 | 7.356 | 7.356 | 7.356 | 7.356 | 9,244 | +0.18(+2.56%) |
Mar 20, 2009 | 7.145 | 7.577 | 7.128 | 7.172 | 2,628 | -0.37(-4.88%) |
Mar 19, 2009 | 7.540 | 7.540 | 7.540 | 7.540 | 2,084 | -0.18(-2.38%) |
Mar 18, 2009 | 7.632 | 7.724 | 7.448 | 7.724 | 23,899 | +0.60(+8.38%) |
Mar 17, 2009 | 7.127 | 7.127 | 7.127 | 7.127 | 439 | -0.41(-5.48%) |
Mar 13, 2009 | 7.283 | 7.540 | 7.540 | 7.540 | 5,763 | +0.26(+3.54%) |
Mar 12, 2009 | 7.283 | 7.283 | 7.283 | 7.283 | 108 | +0.02(+0.25%) |
Mar 11, 2009 | 6.804 | 7.264 | 6.804 | 7.264 | 674 | +0.46(+6.76%) |
Mar 10, 2009 | 6.961 | 6.961 | 6.804 | 6.804 | 613 | -0.09(-1.33%) |
Mar 09, 2009 | 6.896 | 6.906 | 6.896 | 6.896 | 964 | +0.00(+0.00%) |
Mar 06, 2009 | 7.126 | 7.126 | 6.547 | 6.896 | 7,688 | -0.23(-3.23%) |
Mar 05, 2009 | 7.356 | 7.365 | 6.988 | 7.126 | 10,989 | -0.40(-5.37%) |
Mar 04, 2009 | 7.356 | 7.531 | 7.301 | 7.531 | 10,777 | -0.33(-4.21%) |
Mar 02, 2009 | 7.908 | 7.908 | 7.862 | 7.862 | 5,600 | -0.41(-5.00%) |
Feb 27, 2009 | 7.862 | 8.276 | 7.853 | 8.276 | 5,600 | +0.09(+1.12%) |
Feb 26, 2009 | 8.184 | 8.188 | 8.092 | 8.184 | 13,443 | +0.00(+0.00%) |
Feb 25, 2009 | 8.285 | 8.285 | 8.184 | 8.184 | 787 | -0.09(-1.11%) |
Feb 24, 2009 | 8.276 | 8.276 | 8.276 | 8.276 | 2,392 | -0.18(-2.17%) |
Feb 20, 2009 | 8.423 | 8.459 | 8.459 | 8.459 | 3,045 | -0.63(-6.98%) |
Feb 19, 2009 | 8.230 | 9.131 | 8.193 | 9.094 | 4,532 | +0.75(+8.98%) |
Feb 18, 2009 | 8.349 | 8.345 | 8.345 | 8.345 | 0 | +0.00(+0.00%) |
Feb 17, 2009 | 8.345 | 8.345 | 8.345 | 8.345 | 163 | -0.85(-9.25%) |
Feb 13, 2009 | 9.195 | 9.195 | 9.195 | 9.195 | 873 | +0.01(+0.10%) |
Feb 12, 2009 | 9.186 | 9.186 | 9.186 | 9.186 | 295 | +0.00(+0.00%) |
Feb 11, 2009 | 9.168 | 9.186 | 8.910 | 9.186 | 435 | +0.47(+5.38%) |
Feb 10, 2009 | 8.717 | 8.735 | 8.717 | 8.717 | 3,465 | +0.43(+5.22%) |
Feb 09, 2009 | 8.220 | 8.285 | 8.202 | 8.285 | 435 | -0.40(-4.66%) |
Feb 05, 2009 | 8.689 | 8.689 | 8.689 | 8.689 | 0 | +0.00(+0.00%) |
Feb 04, 2009 | 8.689 | 8.689 | 8.689 | 8.689 | 532 | +0.51(+6.18%) |
Feb 03, 2009 | 8.459 | 8.459 | 8.101 | 8.184 | 5,315 | -0.37(-4.30%) |