Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.010 | 8.270 | 7.880 | 7.880 | 183,269 | -0.07(-0.88%) |
Apr 29, 2009 | 8.230 | 8.230 | 7.840 | 7.950 | 191,216 | -0.03(-0.38%) |
Apr 28, 2009 | 8.120 | 8.120 | 7.950 | 7.980 | 97,034 | -0.09(-1.12%) |
Apr 27, 2009 | 8.630 | 8.630 | 8.020 | 8.070 | 220,740 | -0.46(-5.39%) |
Apr 24, 2009 | 8.000 | 8.650 | 7.750 | 8.530 | 438,563 | +0.57(+7.16%) |
Apr 23, 2009 | 7.960 | 8.060 | 7.790 | 7.960 | 139,647 | +0.03(+0.38%) |
Apr 22, 2009 | 7.920 | 8.200 | 7.800 | 7.930 | 172,462 | +0.03(+0.38%) |
Apr 21, 2009 | 7.690 | 7.970 | 7.180 | 7.900 | 265,404 | +0.09(+1.15%) |
Apr 20, 2009 | 8.510 | 8.790 | 7.740 | 7.810 | 318,078 | -0.74(-8.65%) |
Apr 17, 2009 | 8.200 | 8.610 | 7.930 | 8.550 | 403,961 | +0.55(+6.88%) |
Apr 16, 2009 | 7.430 | 8.130 | 7.430 | 8.000 | 477,579 | +0.92(+12.99%) |
Apr 15, 2009 | 7.570 | 7.570 | 6.950 | 7.080 | 284,643 | +0.31(+4.58%) |
Apr 14, 2009 | 6.900 | 6.938 | 6.760 | 6.770 | 116,476 | -0.22(-3.15%) |
Apr 13, 2009 | 7.070 | 7.070 | 6.770 | 6.990 | 139,897 | -0.16(-2.24%) |
Apr 09, 2009 | 6.740 | 7.250 | 6.660 | 7.150 | 148,605 | +0.60(+9.16%) |
Apr 08, 2009 | 6.710 | 6.950 | 6.380 | 6.550 | 83,346 | -0.17(-2.53%) |
Apr 07, 2009 | 6.970 | 7.040 | 6.703 | 6.720 | 83,338 | -0.34(-4.82%) |
Apr 06, 2009 | 7.220 | 7.260 | 6.940 | 7.060 | 70,043 | -0.25(-3.42%) |
Apr 03, 2009 | 7.580 | 7.620 | 7.094 | 7.310 | 107,545 | -0.25(-3.31%) |
Apr 02, 2009 | 7.110 | 7.770 | 6.900 | 7.560 | 407,989 | +0.01(+0.13%) |
Apr 01, 2009 | 7.500 | 7.570 | 7.120 | 7.550 | 240,876 | -0.05(-0.66%) |
Mar 31, 2009 | 7.480 | 7.910 | 7.080 | 7.600 | 303,960 | +0.13(+1.74%) |
Mar 30, 2009 | 7.040 | 7.500 | 6.650 | 7.470 | 239,969 | +0.13(+1.77%) |
Mar 26, 2009 | 7.220 | 7.340 | 7.000 | 7.340 | 189,675 | +0.30(+4.26%) |
Mar 25, 2009 | 6.490 | 7.050 | 6.357 | 7.040 | 255,961 | +0.64(+10.00%) |
Mar 24, 2009 | 6.410 | 6.600 | 6.380 | 6.400 | 64,719 | -0.10(-1.54%) |
Mar 23, 2009 | 6.500 | 6.590 | 6.410 | 6.500 | 123,821 | +0.18(+2.85%) |
Mar 20, 2009 | 6.500 | 6.600 | 6.320 | 6.320 | 279,070 | -0.14(-2.17%) |
Mar 19, 2009 | 6.500 | 6.500 | 6.390 | 6.460 | 86,753 | +0.06(+0.94%) |
Mar 18, 2009 | 6.330 | 6.400 | 6.302 | 6.400 | 105,028 | +0.00(+0.00%) |
Mar 17, 2009 | 6.340 | 6.400 | 6.170 | 6.400 | 91,548 | +0.04(+0.63%) |
Mar 16, 2009 | 6.480 | 6.480 | 6.320 | 6.360 | 104,236 | -0.02(-0.31%) |
Mar 13, 2009 | 6.230 | 6.465 | 6.230 | 6.380 | 140,423 | +0.23(+3.74%) |
Mar 12, 2009 | 6.010 | 6.170 | 5.770 | 6.150 | 276,765 | +0.45(+7.89%) |
Mar 11, 2009 | 5.240 | 6.010 | 5.240 | 5.700 | 278,688 | +0.77(+15.62%) |
Mar 10, 2009 | 4.830 | 4.930 | 4.510 | 4.930 | 531,045 | +0.25(+5.34%) |
Mar 09, 2009 | 4.720 | 4.979 | 4.570 | 4.680 | 185,798 | -0.04(-0.85%) |
Mar 06, 2009 | 4.990 | 5.090 | 4.500 | 4.720 | 549,199 | -0.27(-5.41%) |
Mar 05, 2009 | 5.600 | 5.690 | 4.960 | 4.990 | 334,593 | -0.60(-10.73%) |
Mar 04, 2009 | 6.000 | 6.010 | 5.310 | 5.590 | 446,346 | -0.43(-7.14%) |
Mar 02, 2009 | 6.500 | 6.500 | 6.000 | 6.020 | 281,672 | -0.29(-4.60%) |
Feb 27, 2009 | 6.260 | 6.730 | 6.250 | 6.310 | 262,698 | -0.40(-5.96%) |
Feb 26, 2009 | 6.800 | 7.023 | 6.700 | 6.710 | 111,844 | -0.04(-0.59%) |
Feb 25, 2009 | 6.890 | 6.950 | 6.510 | 6.750 | 144,609 | -0.06(-0.88%) |
Feb 24, 2009 | 6.440 | 7.000 | 6.390 | 6.810 | 216,864 | +0.39(+6.07%) |
Feb 23, 2009 | 7.050 | 7.120 | 6.393 | 6.420 | 124,838 | -0.53(-7.63%) |
Feb 20, 2009 | 6.730 | 7.040 | 6.724 | 6.950 | 244,972 | +0.22(+3.27%) |
Feb 19, 2009 | 6.380 | 6.750 | 6.320 | 6.730 | 133,672 | +0.42(+6.66%) |
Feb 18, 2009 | 6.550 | 6.820 | 6.270 | 6.310 | 275,107 | -0.14(-2.17%) |
Feb 17, 2009 | 6.350 | 6.550 | 6.350 | 6.450 | 102,575 | +0.03(+0.47%) |
Feb 13, 2009 | 6.360 | 6.500 | 6.350 | 6.420 | 112,381 | +0.05(+0.78%) |
Feb 12, 2009 | 6.340 | 6.550 | 6.340 | 6.370 | 149,922 | +0.01(+0.16%) |
Feb 11, 2009 | 6.370 | 6.470 | 6.260 | 6.360 | 82,422 | +0.01(+0.16%) |
Feb 10, 2009 | 6.250 | 6.400 | 6.250 | 6.350 | 181,124 | +0.01(+0.16%) |
Feb 09, 2009 | 6.420 | 6.420 | 6.210 | 6.340 | 272,620 | -0.01(-0.16%) |
Feb 06, 2009 | 6.440 | 6.500 | 6.290 | 6.350 | 211,848 | +0.00(+0.00%) |
Feb 05, 2009 | 6.500 | 6.500 | 6.240 | 6.350 | 304,926 | -0.04(-0.63%) |
Feb 04, 2009 | 6.190 | 6.480 | 6.070 | 6.390 | 622,831 | +0.27(+4.41%) |
Feb 03, 2009 | 6.460 | 6.470 | 6.050 | 6.120 | 372,658 | -0.26(-4.08%) |