Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.536 | 8.795 | 8.451 | 8.482 | 715,311 | -0.12(-1.39%) |
Apr 29, 2009 | 8.382 | 8.671 | 8.111 | 8.602 | 714,433 | +0.45(+5.49%) |
Apr 28, 2009 | 7.980 | 8.343 | 7.837 | 8.154 | 572,064 | +0.05(+0.57%) |
Apr 27, 2009 | 8.447 | 8.447 | 7.949 | 8.108 | 860,576 | -0.37(-4.37%) |
Apr 24, 2009 | 8.467 | 8.706 | 8.358 | 8.478 | 1,240,180 | +0.14(+1.62%) |
Apr 23, 2009 | 8.671 | 8.691 | 8.177 | 8.343 | 1,025,708 | -0.39(-4.51%) |
Apr 22, 2009 | 8.525 | 9.053 | 8.397 | 8.737 | 771,477 | -0.02(-0.18%) |
Apr 21, 2009 | 8.397 | 8.934 | 8.378 | 8.752 | 857,735 | -0.10(-1.09%) |
Apr 20, 2009 | 9.073 | 9.073 | 8.718 | 8.849 | 593,891 | -0.52(-5.56%) |
Apr 17, 2009 | 9.335 | 9.463 | 9.185 | 9.370 | 574,639 | +0.05(+0.50%) |
Apr 16, 2009 | 9.046 | 9.432 | 8.930 | 9.324 | 783,679 | +0.41(+4.59%) |
Apr 15, 2009 | 8.517 | 8.957 | 8.517 | 8.914 | 768,348 | +0.35(+4.10%) |
Apr 14, 2009 | 8.895 | 9.177 | 8.501 | 8.563 | 1,167,290 | -0.48(-5.29%) |
Apr 13, 2009 | 9.239 | 9.308 | 8.914 | 9.042 | 570,541 | -0.37(-3.94%) |
Apr 09, 2009 | 8.999 | 9.490 | 8.984 | 9.412 | 619,488 | +0.68(+7.73%) |
Apr 08, 2009 | 8.544 | 8.764 | 8.517 | 8.737 | 488,176 | +0.23(+2.72%) |
Apr 07, 2009 | 8.864 | 8.972 | 8.370 | 8.505 | 821,812 | -0.53(-5.81%) |
Apr 06, 2009 | 9.096 | 9.181 | 8.814 | 9.030 | 452,626 | -0.23(-2.50%) |
Apr 03, 2009 | 9.293 | 9.459 | 9.104 | 9.262 | 447,821 | -0.08(-0.91%) |
Apr 02, 2009 | 8.891 | 9.590 | 8.837 | 9.347 | 649,140 | +0.74(+8.61%) |
Apr 01, 2009 | 8.165 | 8.814 | 8.165 | 8.606 | 519,297 | +0.23(+2.77%) |
Mar 31, 2009 | 8.185 | 8.667 | 7.969 | 8.374 | 698,747 | +0.34(+4.18%) |
Mar 30, 2009 | 8.223 | 8.277 | 7.863 | 8.038 | 607,666 | -0.94(-10.45%) |
Mar 26, 2009 | 8.497 | 9.019 | 8.478 | 8.976 | 560,364 | +0.65(+7.84%) |
Mar 25, 2009 | 8.366 | 8.710 | 7.984 | 8.324 | 454,027 | +0.05(+0.61%) |
Mar 24, 2009 | 8.517 | 8.517 | 8.247 | 8.274 | 494,804 | -0.25(-2.94%) |
Mar 23, 2009 | 8.320 | 8.525 | 8.254 | 8.525 | 549,286 | +0.75(+9.58%) |
Mar 20, 2009 | 8.154 | 8.204 | 7.698 | 7.779 | 624,958 | -0.27(-3.31%) |
Mar 19, 2009 | 8.077 | 8.250 | 7.957 | 8.046 | 556,487 | +0.12(+1.56%) |
Mar 18, 2009 | 7.563 | 8.065 | 7.409 | 7.922 | 615,123 | +0.35(+4.59%) |
Mar 17, 2009 | 7.359 | 7.579 | 7.277 | 7.575 | 644,615 | +0.20(+2.72%) |
Mar 16, 2009 | 7.528 | 7.748 | 7.324 | 7.374 | 433,461 | -0.05(-0.62%) |
Mar 13, 2009 | 7.193 | 7.490 | 7.146 | 7.420 | 0 | +0.27(+3.84%) |
Mar 12, 2009 | 6.888 | 7.173 | 6.687 | 7.146 | 599,087 | +0.23(+3.29%) |
Mar 11, 2009 | 6.826 | 7.030 | 6.706 | 6.918 | 376,912 | +0.14(+2.11%) |
Mar 10, 2009 | 6.436 | 6.826 | 6.436 | 6.776 | 754,586 | +0.54(+8.67%) |
Mar 09, 2009 | 6.316 | 6.532 | 6.181 | 6.235 | 567,521 | -0.18(-2.83%) |
Mar 06, 2009 | 6.401 | 6.633 | 6.262 | 6.417 | 0 | -0.02(-0.30%) |
Mar 05, 2009 | 6.768 | 6.922 | 6.405 | 6.436 | 302,957 | -0.55(-7.90%) |
Mar 04, 2009 | 6.702 | 7.166 | 6.644 | 6.988 | 755,568 | +0.30(+4.50%) |
Mar 02, 2009 | 6.810 | 6.891 | 6.656 | 6.687 | 1,022,540 | -0.29(-4.15%) |
Feb 27, 2009 | 6.768 | 7.262 | 6.768 | 6.976 | 0 | +0.06(+0.84%) |
Feb 26, 2009 | 7.131 | 7.150 | 6.857 | 6.918 | 598,836 | -0.12(-1.65%) |
Feb 25, 2009 | 7.332 | 7.332 | 6.903 | 7.034 | 623,637 | -0.39(-5.25%) |
Feb 24, 2009 | 7.243 | 7.540 | 7.033 | 7.424 | 701,280 | +0.32(+4.57%) |
Feb 23, 2009 | 7.822 | 7.891 | 7.038 | 7.100 | 800,818 | -0.68(-8.69%) |
Feb 20, 2009 | 7.876 | 7.915 | 7.440 | 7.776 | 0 | -0.24(-2.94%) |
Feb 19, 2009 | 7.953 | 8.293 | 7.953 | 8.011 | 581,163 | +0.15(+1.92%) |
Feb 18, 2009 | 8.108 | 8.196 | 7.803 | 7.860 | 794,894 | -0.22(-2.68%) |
Feb 17, 2009 | 8.293 | 8.301 | 7.907 | 8.077 | 805,742 | -0.19(-2.24%) |
Feb 13, 2009 | 8.474 | 8.656 | 8.212 | 8.262 | 0 | -0.17(-2.01%) |
Feb 12, 2009 | 8.181 | 8.440 | 7.915 | 8.432 | 658,149 | +0.12(+1.39%) |
Feb 11, 2009 | 8.355 | 8.590 | 8.183 | 8.316 | 579,508 | +0.04(+0.47%) |
Feb 10, 2009 | 9.096 | 9.312 | 8.165 | 8.277 | 934,034 | -0.96(-10.41%) |
Feb 09, 2009 | 9.165 | 9.397 | 9.084 | 9.239 | 827,285 | +0.02(+0.17%) |
Feb 06, 2009 | 7.953 | 9.243 | 7.953 | 9.223 | 1,477,541 | +1.25(+15.69%) |
Feb 05, 2009 | 7.884 | 8.223 | 7.652 | 7.972 | 540,148 | -0.11(-1.34%) |
Feb 04, 2009 | 8.204 | 8.409 | 7.999 | 8.081 | 611,295 | -0.10(-1.18%) |
Feb 03, 2009 | 8.011 | 8.247 | 7.857 | 8.177 | 590,555 | +0.28(+3.52%) |