Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.863 | 8.104 | 7.603 | 7.694 | 106,909 | -0.17(-2.15%) |
Apr 29, 2009 | 7.713 | 8.032 | 7.583 | 7.863 | 159,589 | +0.27(+3.56%) |
Apr 28, 2009 | 7.839 | 8.167 | 7.468 | 7.593 | 105,521 | -0.34(-4.26%) |
Apr 27, 2009 | 7.930 | 8.143 | 7.482 | 7.930 | 178,061 | -0.30(-3.69%) |
Apr 24, 2009 | 7.680 | 8.654 | 7.588 | 8.234 | 167,221 | +0.65(+8.51%) |
Apr 23, 2009 | 7.617 | 7.704 | 7.323 | 7.588 | 102,231 | +0.02(+0.32%) |
Apr 22, 2009 | 7.930 | 8.287 | 7.477 | 7.564 | 109,109 | -0.54(-6.66%) |
Apr 21, 2009 | 7.183 | 8.268 | 7.014 | 8.104 | 167,156 | +0.80(+10.96%) |
Apr 20, 2009 | 7.974 | 8.061 | 7.169 | 7.304 | 122,854 | -0.94(-11.35%) |
Apr 17, 2009 | 8.316 | 8.393 | 8.003 | 8.239 | 69,318 | -0.07(-0.81%) |
Apr 16, 2009 | 8.229 | 8.437 | 7.771 | 8.306 | 104,463 | +0.18(+2.19%) |
Apr 15, 2009 | 7.795 | 8.186 | 7.795 | 8.128 | 80,833 | +0.33(+4.27%) |
Apr 14, 2009 | 7.935 | 8.056 | 7.762 | 7.795 | 69,470 | -0.15(-1.94%) |
Apr 13, 2009 | 7.665 | 7.979 | 7.593 | 7.950 | 47,943 | +0.11(+1.41%) |
Apr 09, 2009 | 7.472 | 8.036 | 7.472 | 7.839 | 126,565 | +0.66(+9.20%) |
Apr 08, 2009 | 7.183 | 7.612 | 7.116 | 7.178 | 108,340 | -0.08(-1.06%) |
Apr 07, 2009 | 8.311 | 8.403 | 7.087 | 7.255 | 137,258 | -0.95(-11.57%) |
Apr 06, 2009 | 7.930 | 8.205 | 7.704 | 8.205 | 93,577 | +0.19(+2.41%) |
Apr 03, 2009 | 7.993 | 8.012 | 7.497 | 8.012 | 137,390 | +0.03(+0.36%) |
Apr 02, 2009 | 7.656 | 8.292 | 7.342 | 7.983 | 170,237 | +0.57(+7.67%) |
Apr 01, 2009 | 7.482 | 7.738 | 7.154 | 7.415 | 125,575 | -0.15(-1.98%) |
Mar 31, 2009 | 6.889 | 7.897 | 6.735 | 7.564 | 128,639 | +0.78(+11.43%) |
Mar 30, 2009 | 6.614 | 6.836 | 6.306 | 6.788 | 82,766 | -0.65(-8.75%) |
Mar 26, 2009 | 7.120 | 7.444 | 6.947 | 7.439 | 120,132 | +0.32(+4.47%) |
Mar 25, 2009 | 6.744 | 7.251 | 6.614 | 7.120 | 104,336 | +0.49(+7.42%) |
Mar 24, 2009 | 6.826 | 7.096 | 6.624 | 6.629 | 148,312 | -0.38(-5.43%) |
Mar 23, 2009 | 6.687 | 7.010 | 6.638 | 7.010 | 184,666 | +1.12(+18.99%) |
Mar 20, 2009 | 6.494 | 6.600 | 5.886 | 5.891 | 180,229 | -0.51(-7.98%) |
Mar 19, 2009 | 6.870 | 7.145 | 6.354 | 6.402 | 150,664 | -0.46(-6.68%) |
Mar 18, 2009 | 6.344 | 6.879 | 6.089 | 6.860 | 118,062 | +0.45(+7.07%) |
Mar 17, 2009 | 6.012 | 6.412 | 5.709 | 6.407 | 143,918 | +0.37(+6.15%) |
Mar 16, 2009 | 5.853 | 6.373 | 5.481 | 6.036 | 223,617 | +0.29(+5.03%) |
Mar 13, 2009 | 5.091 | 5.800 | 4.696 | 5.747 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.696 | 5.226 | 4.599 | 5.038 | 145,171 | +0.29(+6.09%) |
Mar 11, 2009 | 5.665 | 5.665 | 4.630 | 4.749 | 160,919 | -0.88(-15.67%) |
Mar 10, 2009 | 4.879 | 5.631 | 4.792 | 5.631 | 165,227 | +0.94(+20.16%) |
Mar 09, 2009 | 4.628 | 5.086 | 4.508 | 4.686 | 193,452 | -0.38(-7.43%) |
Mar 06, 2009 | 4.580 | 5.062 | 4.339 | 5.062 | 0 | +0.55(+12.30%) |
Mar 05, 2009 | 4.536 | 4.927 | 4.455 | 4.508 | 69,640 | -0.36(-7.43%) |
Mar 04, 2009 | 5.052 | 5.052 | 4.247 | 4.869 | 132,103 | -0.43(-8.10%) |
Mar 02, 2009 | 5.178 | 5.607 | 5.178 | 5.298 | 102,731 | -0.30(-5.34%) |
Feb 27, 2009 | 5.592 | 5.766 | 5.399 | 5.597 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.587 | 5.963 | 5.587 | 5.718 | 73,371 | +0.13(+2.33%) |
Feb 25, 2009 | 5.640 | 6.094 | 5.544 | 5.587 | 60,318 | -0.21(-3.58%) |
Feb 24, 2009 | 5.433 | 5.886 | 5.269 | 5.795 | 119,771 | +0.33(+6.00%) |
Feb 23, 2009 | 5.515 | 5.838 | 4.811 | 5.467 | 162,290 | +0.01(+0.27%) |
Feb 20, 2009 | 6.079 | 6.426 | 5.366 | 5.452 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.908 | 6.918 | 6.229 | 6.243 | 82,148 | -0.44(-6.63%) |
Feb 18, 2009 | 7.275 | 7.275 | 6.605 | 6.687 | 107,987 | -0.44(-6.16%) |
Feb 17, 2009 | 7.617 | 7.617 | 6.667 | 7.125 | 115,847 | -0.53(-6.87%) |
Feb 13, 2009 | 7.497 | 7.906 | 7.458 | 7.651 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.212 | 7.636 | 6.937 | 7.569 | 86,151 | +0.42(+5.94%) |
Feb 11, 2009 | 6.855 | 7.419 | 6.855 | 7.145 | 45,862 | +0.35(+5.11%) |
Feb 10, 2009 | 7.048 | 7.550 | 6.696 | 6.797 | 66,072 | -0.34(-4.79%) |
Feb 09, 2009 | 7.005 | 7.362 | 6.952 | 7.140 | 35,650 | -0.19(-2.57%) |
Feb 06, 2009 | 6.937 | 7.497 | 6.829 | 7.328 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.106 | 7.299 | 6.730 | 6.966 | 71,125 | -0.20(-2.82%) |
Feb 04, 2009 | 7.839 | 7.839 | 7.063 | 7.169 | 73,176 | -0.44(-5.83%) |
Feb 03, 2009 | 7.612 | 7.856 | 7.501 | 7.612 | 82,660 | +0.13(+1.81%) |