Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.006 | 9.053 | 8.775 | 8.981 | 15,991 | -0.04(-0.40%) |
Apr 29, 2009 | 8.512 | 9.017 | 8.512 | 9.017 | 10,121 | +0.56(+6.63%) |
Apr 28, 2009 | 8.487 | 8.512 | 8.348 | 8.456 | 10,393 | -0.10(-1.20%) |
Apr 27, 2009 | 8.764 | 8.929 | 8.438 | 8.559 | 24,715 | -0.44(-4.86%) |
Apr 24, 2009 | 8.404 | 9.006 | 8.337 | 8.996 | 34,796 | +0.71(+8.57%) |
Apr 23, 2009 | 8.528 | 8.718 | 8.286 | 8.286 | 28,120 | -0.61(-6.88%) |
Apr 22, 2009 | 8.816 | 9.006 | 8.631 | 8.898 | 17,981 | -0.11(-1.20%) |
Apr 21, 2009 | 8.492 | 9.139 | 8.492 | 9.006 | 21,575 | +0.56(+6.64%) |
Apr 20, 2009 | 8.945 | 9.104 | 8.445 | 8.445 | 27,016 | -0.71(-7.76%) |
Apr 17, 2009 | 9.264 | 9.264 | 8.811 | 9.156 | 21,678 | -0.08(-0.89%) |
Apr 16, 2009 | 8.991 | 9.238 | 8.873 | 9.238 | 22,897 | +0.32(+3.58%) |
Apr 15, 2009 | 8.409 | 8.960 | 8.409 | 8.919 | 13,582 | +0.47(+5.54%) |
Apr 14, 2009 | 8.466 | 8.988 | 8.451 | 8.451 | 18,218 | -0.20(-2.26%) |
Apr 13, 2009 | 8.327 | 8.646 | 8.281 | 8.646 | 6,524 | +0.17(+2.07%) |
Apr 09, 2009 | 8.348 | 8.646 | 7.617 | 8.471 | 33,626 | +0.29(+3.52%) |
Apr 08, 2009 | 7.874 | 8.198 | 7.622 | 8.183 | 15,418 | +0.27(+3.45%) |
Apr 07, 2009 | 7.715 | 8.255 | 7.617 | 7.910 | 40,835 | +0.05(+0.59%) |
Apr 06, 2009 | 8.075 | 8.219 | 7.457 | 7.864 | 19,279 | -0.76(-8.78%) |
Apr 03, 2009 | 9.006 | 9.006 | 8.034 | 8.620 | 13,764 | -0.39(-4.29%) |
Apr 02, 2009 | 9.006 | 9.006 | 8.749 | 9.006 | 40,988 | +0.16(+1.80%) |
Apr 01, 2009 | 7.967 | 8.847 | 7.967 | 8.847 | 15,631 | +0.68(+8.39%) |
Mar 31, 2009 | 7.658 | 8.178 | 7.658 | 8.162 | 24,706 | +0.64(+8.48%) |
Mar 30, 2009 | 7.519 | 7.689 | 7.365 | 7.524 | 37,409 | -0.94(-11.12%) |
Mar 26, 2009 | 8.780 | 8.780 | 8.229 | 8.466 | 48,662 | -0.59(-6.48%) |
Mar 25, 2009 | 8.353 | 9.053 | 8.270 | 9.053 | 19,335 | +0.80(+9.66%) |
Mar 24, 2009 | 8.579 | 8.672 | 8.147 | 8.255 | 10,327 | -0.50(-5.70%) |
Mar 23, 2009 | 7.792 | 8.754 | 7.205 | 8.754 | 33,008 | +1.81(+26.00%) |
Mar 20, 2009 | 8.337 | 8.641 | 6.948 | 6.948 | 82,626 | -1.29(-15.68%) |
Mar 19, 2009 | 9.264 | 9.264 | 8.240 | 8.240 | 12,787 | -0.88(-9.65%) |
Mar 18, 2009 | 8.492 | 9.120 | 8.492 | 9.120 | 20,235 | +0.59(+6.88%) |
Mar 17, 2009 | 8.312 | 8.533 | 8.131 | 8.533 | 13,360 | +0.19(+2.28%) |
Mar 16, 2009 | 8.286 | 8.456 | 8.111 | 8.342 | 11,489 | +0.12(+1.44%) |
Mar 13, 2009 | 8.106 | 8.224 | 7.709 | 8.224 | 19,661 | +0.19(+2.37%) |
Mar 12, 2009 | 6.536 | 8.034 | 6.227 | 8.034 | 29,456 | +1.44(+21.86%) |
Mar 11, 2009 | 7.056 | 7.766 | 6.593 | 6.593 | 21,843 | -0.43(-6.15%) |
Mar 10, 2009 | 5.785 | 7.025 | 5.721 | 7.025 | 29,587 | +1.42(+25.23%) |
Mar 09, 2009 | 5.744 | 5.769 | 5.610 | 5.610 | 16,185 | -0.17(-3.02%) |
Mar 06, 2009 | 5.563 | 5.841 | 5.563 | 5.785 | 22,564 | +0.16(+2.84%) |
Mar 05, 2009 | 5.641 | 5.718 | 5.543 | 5.625 | 38,272 | -0.19(-3.27%) |
Mar 04, 2009 | 5.785 | 6.127 | 5.661 | 5.816 | 33,418 | +0.15(+2.73%) |
Mar 02, 2009 | 5.903 | 6.099 | 5.661 | 5.661 | 50,239 | -0.33(-5.58%) |
Feb 27, 2009 | 6.155 | 6.346 | 5.857 | 5.996 | 64,459 | -0.16(-2.67%) |
Feb 26, 2009 | 7.215 | 7.370 | 6.124 | 6.160 | 24,309 | -0.95(-13.32%) |
Feb 25, 2009 | 7.534 | 7.534 | 7.076 | 7.107 | 10,035 | -0.47(-6.25%) |
Feb 24, 2009 | 7.365 | 7.637 | 7.360 | 7.581 | 27,294 | +0.43(+6.05%) |
Feb 23, 2009 | 7.591 | 7.591 | 7.133 | 7.149 | 13,001 | -0.35(-4.67%) |
Feb 20, 2009 | 7.442 | 7.792 | 7.210 | 7.498 | 42,452 | +0.06(+0.76%) |
Feb 19, 2009 | 7.936 | 7.977 | 7.442 | 7.442 | 11,454 | -0.36(-4.62%) |
Feb 18, 2009 | 8.000 | 8.003 | 7.802 | 7.802 | 17,166 | -0.21(-2.63%) |
Feb 17, 2009 | 7.977 | 8.553 | 7.977 | 8.013 | 14,363 | -0.20(-2.38%) |
Feb 13, 2009 | 8.095 | 8.435 | 8.059 | 8.209 | 5,576 | +0.14(+1.79%) |
Feb 12, 2009 | 7.977 | 8.250 | 7.977 | 8.065 | 13,768 | +0.03(+0.38%) |
Feb 11, 2009 | 8.358 | 8.440 | 8.018 | 8.034 | 13,226 | -0.25(-2.98%) |
Feb 10, 2009 | 8.939 | 8.939 | 8.281 | 8.281 | 14,337 | -0.61(-6.89%) |
Feb 09, 2009 | 9.140 | 9.140 | 8.852 | 8.893 | 5,829 | -0.32(-3.46%) |
Feb 06, 2009 | 8.801 | 9.264 | 8.801 | 9.212 | 15,837 | +0.38(+4.25%) |
Feb 05, 2009 | 8.903 | 9.135 | 8.801 | 8.837 | 16,574 | +0.29(+3.43%) |
Feb 04, 2009 | 8.831 | 9.001 | 8.543 | 8.543 | 9,369 | -0.31(-3.54%) |
Feb 03, 2009 | 8.878 | 8.878 | 8.538 | 8.857 | 6,553 | -0.02(-0.23%) |