Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.556 | 8.805 | 8.556 | 8.603 | 41,881 | +0.17(+1.98%) |
Apr 29, 2009 | 8.486 | 8.673 | 8.295 | 8.435 | 70,453 | +0.22(+2.70%) |
Apr 28, 2009 | 8.307 | 8.342 | 8.163 | 8.214 | 13,113 | -0.15(-1.81%) |
Apr 27, 2009 | 8.552 | 8.552 | 8.365 | 8.365 | 10,670 | -0.29(-3.33%) |
Apr 24, 2009 | 8.373 | 8.665 | 8.373 | 8.653 | 31,963 | +0.30(+3.54%) |
Apr 23, 2009 | 8.070 | 8.393 | 8.058 | 8.358 | 30,508 | +0.48(+6.12%) |
Apr 22, 2009 | 7.798 | 8.264 | 7.778 | 7.875 | 116,012 | +0.12(+1.55%) |
Apr 21, 2009 | 7.938 | 7.938 | 7.572 | 7.755 | 81,433 | -0.19(-2.45%) |
Apr 20, 2009 | 8.315 | 8.315 | 7.938 | 7.949 | 23,056 | -0.46(-5.41%) |
Apr 17, 2009 | 8.513 | 8.750 | 8.288 | 8.404 | 93,832 | -0.07(-0.87%) |
Apr 16, 2009 | 8.525 | 8.552 | 8.291 | 8.478 | 52,045 | +0.28(+3.46%) |
Apr 15, 2009 | 7.868 | 8.210 | 7.868 | 8.194 | 22,113 | +0.25(+3.08%) |
Apr 14, 2009 | 8.159 | 8.159 | 7.871 | 7.949 | 30,392 | -0.22(-2.67%) |
Apr 13, 2009 | 7.961 | 8.365 | 7.778 | 8.167 | 112,204 | +0.43(+5.53%) |
Apr 09, 2009 | 7.416 | 7.747 | 7.393 | 7.739 | 43,678 | +0.51(+7.05%) |
Apr 08, 2009 | 7.413 | 7.467 | 6.993 | 7.230 | 34,789 | -0.12(-1.69%) |
Apr 07, 2009 | 7.300 | 7.591 | 7.257 | 7.354 | 43,668 | -0.30(-3.96%) |
Apr 06, 2009 | 7.949 | 7.949 | 7.568 | 7.658 | 32,141 | -0.29(-3.67%) |
Apr 03, 2009 | 7.642 | 8.035 | 7.642 | 7.949 | 38,924 | +0.40(+5.31%) |
Apr 02, 2009 | 7.420 | 7.778 | 7.343 | 7.549 | 35,278 | +0.32(+4.47%) |
Apr 01, 2009 | 6.996 | 7.280 | 6.993 | 7.226 | 40,369 | +0.15(+2.09%) |
Mar 31, 2009 | 7.273 | 7.273 | 6.934 | 7.078 | 31,285 | -0.09(-1.25%) |
Mar 30, 2009 | 7.008 | 7.168 | 6.736 | 7.168 | 38,063 | -0.25(-3.41%) |
Mar 26, 2009 | 7.319 | 7.533 | 7.195 | 7.420 | 76,835 | +0.16(+2.14%) |
Mar 25, 2009 | 7.378 | 7.518 | 7.214 | 7.265 | 91,782 | -0.11(-1.53%) |
Mar 24, 2009 | 6.440 | 7.556 | 6.440 | 7.378 | 64,365 | +0.43(+6.16%) |
Mar 23, 2009 | 6.790 | 6.950 | 6.790 | 6.950 | 13,679 | +0.26(+3.96%) |
Mar 20, 2009 | 6.786 | 6.833 | 6.654 | 6.685 | 19,349 | -0.16(-2.38%) |
Mar 19, 2009 | 6.880 | 7.059 | 6.818 | 6.849 | 24,684 | +0.04(+0.51%) |
Mar 18, 2009 | 6.483 | 6.907 | 6.363 | 6.814 | 33,992 | +0.28(+4.35%) |
Mar 17, 2009 | 6.471 | 6.596 | 6.456 | 6.530 | 23,977 | -0.00(-0.06%) |
Mar 16, 2009 | 7.000 | 7.024 | 6.514 | 6.534 | 30,212 | -0.35(-5.08%) |
Mar 13, 2009 | 6.604 | 6.903 | 6.580 | 6.884 | 0 | +0.30(+4.55%) |
Mar 12, 2009 | 6.456 | 6.681 | 6.456 | 6.584 | 63,254 | +0.10(+1.50%) |
Mar 11, 2009 | 6.514 | 6.911 | 6.448 | 6.487 | 110,052 | +0.17(+2.65%) |
Mar 10, 2009 | 5.756 | 6.363 | 5.756 | 6.320 | 183,601 | +0.68(+11.99%) |
Mar 09, 2009 | 5.694 | 5.736 | 5.519 | 5.643 | 161,462 | -0.23(-3.91%) |
Mar 06, 2009 | 6.195 | 6.238 | 5.756 | 5.872 | 0 | -0.22(-3.64%) |
Mar 05, 2009 | 6.331 | 6.433 | 6.059 | 6.094 | 50,235 | -0.34(-5.26%) |
Mar 04, 2009 | 6.300 | 6.491 | 6.059 | 6.433 | 67,391 | +0.39(+6.50%) |
Mar 02, 2009 | 6.075 | 6.149 | 5.958 | 6.040 | 136,238 | -0.22(-3.54%) |
Feb 27, 2009 | 6.611 | 6.611 | 6.001 | 6.261 | 0 | -0.94(-13.07%) |
Feb 26, 2009 | 7.595 | 8.031 | 7.203 | 7.203 | 84,914 | -0.41(-5.41%) |
Feb 25, 2009 | 7.813 | 7.813 | 7.413 | 7.615 | 43,095 | -0.17(-2.15%) |
Feb 24, 2009 | 6.557 | 7.875 | 6.557 | 7.782 | 100,828 | +0.66(+9.22%) |
Feb 23, 2009 | 7.459 | 7.556 | 7.117 | 7.125 | 113,109 | -0.33(-4.48%) |
Feb 20, 2009 | 8.424 | 8.424 | 7.459 | 7.459 | 55,262 | -0.49(-6.16%) |
Feb 19, 2009 | 8.120 | 8.225 | 7.879 | 7.949 | 65,930 | -0.15(-1.83%) |
Feb 18, 2009 | 8.241 | 8.241 | 8.008 | 8.097 | 43,712 | -0.05(-0.57%) |
Feb 17, 2009 | 8.626 | 8.626 | 7.887 | 8.144 | 118,380 | -0.68(-7.67%) |
Feb 13, 2009 | 8.712 | 8.902 | 8.696 | 8.820 | 27,513 | +0.14(+1.61%) |
Feb 12, 2009 | 8.692 | 8.739 | 8.517 | 8.680 | 46,522 | -0.03(-0.36%) |
Feb 11, 2009 | 8.614 | 8.844 | 8.556 | 8.712 | 43,887 | +0.07(+0.76%) |
Feb 10, 2009 | 9.112 | 9.112 | 8.610 | 8.645 | 111,204 | -0.46(-5.08%) |
Feb 09, 2009 | 9.762 | 9.762 | 9.097 | 9.108 | 35,162 | -0.11(-1.18%) |
Feb 06, 2009 | 8.653 | 9.344 | 8.575 | 9.217 | 66,684 | +0.49(+5.57%) |
Feb 05, 2009 | 8.560 | 8.957 | 8.517 | 8.731 | 111,813 | +0.18(+2.14%) |
Feb 04, 2009 | 8.669 | 8.762 | 8.537 | 8.548 | 39,536 | -0.05(-0.54%) |
Feb 03, 2009 | 8.190 | 8.595 | 8.167 | 8.595 | 70,657 | +0.38(+4.62%) |