Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.692 | 8.741 | 7.746 | 7.963 | 474,810 | -0.73(-8.44%) |
Apr 29, 2009 | 7.947 | 8.855 | 7.904 | 8.697 | 432,563 | +0.76(+9.59%) |
Apr 28, 2009 | 7.860 | 8.436 | 7.610 | 7.936 | 383,387 | +0.01(+0.07%) |
Apr 27, 2009 | 7.914 | 8.224 | 7.746 | 7.931 | 455,837 | -0.07(-0.82%) |
Apr 24, 2009 | 8.018 | 8.262 | 7.882 | 7.996 | 439,206 | +0.15(+1.94%) |
Apr 23, 2009 | 7.909 | 8.034 | 7.572 | 7.844 | 257,153 | -0.03(-0.41%) |
Apr 22, 2009 | 7.572 | 8.175 | 7.436 | 7.876 | 599,420 | +0.16(+2.04%) |
Apr 21, 2009 | 6.871 | 7.746 | 6.871 | 7.719 | 570,403 | +0.80(+11.55%) |
Apr 20, 2009 | 7.246 | 7.278 | 6.762 | 6.920 | 515,179 | -0.59(-7.89%) |
Apr 17, 2009 | 7.567 | 7.795 | 7.442 | 7.512 | 226,245 | +0.01(+0.07%) |
Apr 16, 2009 | 7.420 | 7.768 | 7.235 | 7.507 | 222,025 | +0.11(+1.54%) |
Apr 15, 2009 | 6.931 | 7.469 | 6.860 | 7.393 | 340,513 | +0.45(+6.42%) |
Apr 14, 2009 | 7.240 | 7.474 | 6.816 | 6.947 | 288,143 | -0.51(-6.78%) |
Apr 13, 2009 | 7.300 | 7.518 | 7.066 | 7.452 | 421,233 | +0.08(+1.03%) |
Apr 09, 2009 | 6.958 | 7.431 | 6.767 | 7.376 | 389,925 | +0.51(+7.44%) |
Apr 08, 2009 | 7.230 | 7.364 | 6.621 | 6.865 | 291,515 | -0.56(-7.54%) |
Apr 07, 2009 | 7.501 | 7.790 | 7.349 | 7.425 | 426,514 | -0.10(-1.30%) |
Apr 06, 2009 | 7.414 | 7.648 | 7.197 | 7.523 | 510,400 | +0.12(+1.62%) |
Apr 03, 2009 | 7.306 | 7.713 | 7.170 | 7.403 | 775,420 | +0.11(+1.57%) |
Apr 02, 2009 | 7.050 | 7.414 | 6.876 | 7.289 | 403,338 | +0.58(+8.67%) |
Apr 01, 2009 | 6.806 | 6.952 | 6.371 | 6.708 | 264,591 | +0.28(+4.31%) |
Mar 31, 2009 | 6.191 | 6.539 | 6.045 | 6.430 | 190,084 | +0.33(+5.34%) |
Mar 30, 2009 | 6.137 | 6.202 | 5.892 | 6.104 | 200,420 | -0.73(-10.66%) |
Mar 26, 2009 | 6.436 | 6.865 | 6.398 | 6.833 | 243,527 | +0.43(+6.80%) |
Mar 25, 2009 | 6.300 | 6.822 | 5.985 | 6.398 | 250,709 | +0.14(+2.17%) |
Mar 24, 2009 | 6.006 | 6.974 | 5.892 | 6.262 | 479,315 | -0.23(-3.52%) |
Mar 23, 2009 | 6.164 | 6.517 | 6.164 | 6.490 | 254,070 | +0.72(+12.43%) |
Mar 20, 2009 | 6.115 | 6.115 | 5.414 | 5.773 | 681,089 | -0.27(-4.41%) |
Mar 19, 2009 | 5.903 | 6.447 | 5.903 | 6.039 | 542,955 | +0.21(+3.54%) |
Mar 18, 2009 | 5.523 | 6.110 | 5.436 | 5.833 | 552,185 | +0.28(+4.99%) |
Mar 17, 2009 | 5.463 | 5.588 | 5.381 | 5.555 | 473,399 | +0.11(+2.00%) |
Mar 16, 2009 | 5.789 | 6.028 | 5.430 | 5.447 | 528,361 | -0.27(-4.75%) |
Mar 13, 2009 | 5.409 | 6.175 | 5.392 | 5.718 | 0 | +0.77(+15.60%) |
Mar 12, 2009 | 4.387 | 5.148 | 4.294 | 4.947 | 688,683 | +0.53(+11.93%) |
Mar 11, 2009 | 4.854 | 4.925 | 4.403 | 4.419 | 707,492 | -0.30(-6.44%) |
Mar 10, 2009 | 4.267 | 4.963 | 4.245 | 4.724 | 667,122 | +0.61(+14.80%) |
Mar 09, 2009 | 4.229 | 4.251 | 3.859 | 4.115 | 448,142 | -0.08(-1.82%) |
Mar 06, 2009 | 3.849 | 4.278 | 3.675 | 4.191 | 0 | +0.32(+8.29%) |
Mar 05, 2009 | 4.099 | 4.186 | 3.805 | 3.870 | 321,667 | -0.35(-8.37%) |
Mar 04, 2009 | 4.316 | 4.359 | 4.071 | 4.224 | 261,125 | -0.14(-3.24%) |
Mar 02, 2009 | 4.735 | 4.854 | 4.332 | 4.365 | 279,259 | -0.43(-8.96%) |
Feb 27, 2009 | 4.555 | 4.952 | 4.555 | 4.794 | 0 | +0.09(+1.97%) |
Feb 26, 2009 | 5.142 | 5.327 | 4.680 | 4.702 | 398,369 | -0.34(-6.79%) |
Feb 25, 2009 | 4.849 | 5.262 | 4.680 | 5.044 | 420,193 | +0.06(+1.20%) |
Feb 24, 2009 | 4.947 | 5.033 | 4.550 | 4.985 | 566,223 | +0.10(+2.00%) |
Feb 23, 2009 | 5.262 | 5.262 | 4.865 | 4.887 | 366,515 | -0.24(-4.67%) |
Feb 20, 2009 | 4.947 | 5.142 | 4.800 | 5.126 | 0 | +0.08(+1.51%) |
Feb 19, 2009 | 5.311 | 5.311 | 5.050 | 5.050 | 200,127 | -0.10(-1.90%) |
Feb 18, 2009 | 5.403 | 5.403 | 5.028 | 5.148 | 301,322 | -0.09(-1.76%) |
Feb 17, 2009 | 5.528 | 5.708 | 5.180 | 5.240 | 254,249 | -0.52(-8.97%) |
Feb 13, 2009 | 6.246 | 6.382 | 5.708 | 5.756 | 0 | -0.54(-8.55%) |
Feb 12, 2009 | 6.153 | 6.316 | 5.979 | 6.295 | 223,920 | -0.20(-3.01%) |
Feb 11, 2009 | 6.517 | 6.523 | 6.300 | 6.490 | 177,424 | +0.01(+0.17%) |
Feb 10, 2009 | 6.795 | 6.876 | 6.414 | 6.479 | 207,368 | -0.38(-5.55%) |
Feb 09, 2009 | 7.001 | 7.012 | 6.686 | 6.860 | 288,711 | -0.23(-3.22%) |
Feb 06, 2009 | 6.490 | 7.115 | 6.452 | 7.088 | 0 | +0.61(+9.40%) |
Feb 05, 2009 | 6.555 | 6.626 | 6.333 | 6.479 | 328,268 | -0.16(-2.38%) |
Feb 04, 2009 | 6.724 | 7.034 | 6.583 | 6.637 | 164,360 | -0.10(-1.53%) |
Feb 03, 2009 | 6.681 | 7.137 | 6.681 | 6.740 | 288,077 | -0.02(-0.24%) |