Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.834 | 7.921 | 7.734 | 7.753 | 758,245 | +0.08(+1.02%) |
Apr 29, 2009 | 7.637 | 7.837 | 7.610 | 7.675 | 756,428 | +0.10(+1.32%) |
Apr 28, 2009 | 7.249 | 7.643 | 7.249 | 7.575 | 1,138,103 | +0.39(+5.48%) |
Apr 27, 2009 | 7.230 | 7.284 | 7.122 | 7.181 | 1,455,877 | -0.12(-1.66%) |
Apr 24, 2009 | 7.295 | 7.411 | 7.225 | 7.303 | 1,111,967 | +0.02(+0.26%) |
Apr 23, 2009 | 7.171 | 7.338 | 7.171 | 7.284 | 1,099,764 | -0.02(-0.33%) |
Apr 22, 2009 | 7.295 | 7.440 | 7.284 | 7.308 | 1,192,063 | -0.05(-0.70%) |
Apr 21, 2009 | 7.292 | 7.370 | 7.254 | 7.360 | 673,493 | -0.02(-0.26%) |
Apr 20, 2009 | 7.797 | 7.802 | 7.362 | 7.378 | 1,322,307 | -0.22(-2.88%) |
Apr 17, 2009 | 7.651 | 7.656 | 7.505 | 7.597 | 1,059,479 | -0.10(-1.33%) |
Apr 16, 2009 | 7.799 | 7.799 | 7.578 | 7.699 | 2,097,997 | +0.26(+3.52%) |
Apr 15, 2009 | 7.500 | 7.672 | 7.314 | 7.438 | 3,124,434 | +0.13(+1.73%) |
Apr 14, 2009 | 7.235 | 7.376 | 6.993 | 7.311 | 1,368,456 | +0.08(+1.16%) |
Apr 13, 2009 | 7.106 | 7.249 | 7.006 | 7.227 | 1,487,477 | +0.31(+4.49%) |
Apr 09, 2009 | 7.128 | 7.128 | 6.836 | 6.917 | 1,756,562 | +0.12(+1.79%) |
Apr 08, 2009 | 6.672 | 6.806 | 6.610 | 6.796 | 1,613,700 | +0.07(+1.04%) |
Apr 07, 2009 | 6.771 | 6.796 | 6.626 | 6.726 | 1,101,091 | -0.29(-4.08%) |
Apr 06, 2009 | 6.993 | 7.063 | 6.842 | 7.011 | 725,136 | +0.05(+0.78%) |
Apr 03, 2009 | 6.939 | 7.092 | 6.715 | 6.958 | 1,791,703 | -0.08(-1.19%) |
Apr 02, 2009 | 6.904 | 7.157 | 6.877 | 7.041 | 3,139,787 | +0.05(+0.73%) |
Apr 01, 2009 | 6.782 | 7.020 | 6.677 | 6.990 | 1,245,688 | +0.06(+0.82%) |
Mar 31, 2009 | 6.885 | 7.095 | 6.885 | 6.933 | 713,422 | +0.17(+2.47%) |
Mar 30, 2009 | 6.893 | 6.985 | 6.753 | 6.766 | 915,860 | -0.11(-1.57%) |
Mar 26, 2009 | 6.879 | 6.914 | 6.672 | 6.874 | 666,391 | +0.04(+0.55%) |
Mar 25, 2009 | 6.839 | 6.963 | 6.669 | 6.836 | 1,137,154 | -0.12(-1.71%) |
Mar 24, 2009 | 6.413 | 7.222 | 6.413 | 6.955 | 1,940,952 | -0.11(-1.53%) |
Mar 23, 2009 | 6.869 | 7.063 | 6.855 | 7.063 | 1,222,288 | +0.75(+11.88%) |
Mar 20, 2009 | 6.480 | 6.480 | 6.210 | 6.313 | 675,769 | +0.17(+2.81%) |
Mar 19, 2009 | 6.359 | 6.359 | 6.081 | 6.140 | 1,013,415 | +0.12(+1.97%) |
Mar 18, 2009 | 5.946 | 6.086 | 5.831 | 6.021 | 643,995 | +0.08(+1.27%) |
Mar 17, 2009 | 5.692 | 6.008 | 5.692 | 5.946 | 691,174 | +0.04(+0.59%) |
Mar 16, 2009 | 5.590 | 6.059 | 5.587 | 5.911 | 506,281 | -0.11(-1.75%) |
Mar 13, 2009 | 6.065 | 6.110 | 5.935 | 6.016 | 0 | -0.02(-0.27%) |
Mar 12, 2009 | 5.719 | 6.051 | 5.719 | 6.032 | 1,582,760 | +0.16(+2.76%) |
Mar 11, 2009 | 5.868 | 5.986 | 5.827 | 5.870 | 802,051 | -0.06(-1.00%) |
Mar 10, 2009 | 5.563 | 5.935 | 5.547 | 5.930 | 818,283 | +0.38(+6.91%) |
Mar 09, 2009 | 5.571 | 5.638 | 5.485 | 5.547 | 650,322 | -0.14(-2.42%) |
Mar 06, 2009 | 5.722 | 5.749 | 5.503 | 5.684 | 0 | +0.11(+1.98%) |
Mar 05, 2009 | 5.719 | 5.738 | 5.557 | 5.574 | 286,544 | -0.16(-2.87%) |
Mar 04, 2009 | 5.563 | 5.824 | 5.485 | 5.738 | 1,688,792 | +0.29(+5.35%) |
Mar 02, 2009 | 5.404 | 5.668 | 5.404 | 5.447 | 582,021 | -0.30(-5.21%) |
Feb 27, 2009 | 5.719 | 5.787 | 5.652 | 5.746 | 0 | -0.10(-1.71%) |
Feb 26, 2009 | 5.905 | 5.940 | 5.816 | 5.846 | 786,846 | -0.05(-0.82%) |
Feb 25, 2009 | 5.822 | 5.981 | 5.719 | 5.895 | 629,435 | -0.10(-1.62%) |
Feb 24, 2009 | 5.733 | 6.021 | 5.733 | 5.992 | 809,257 | +0.38(+6.73%) |
Feb 23, 2009 | 5.463 | 5.830 | 5.369 | 5.614 | 1,082,253 | +0.02(+0.29%) |
Feb 20, 2009 | 5.571 | 5.733 | 5.549 | 5.598 | 0 | -0.14(-2.49%) |
Feb 19, 2009 | 5.735 | 6.016 | 5.706 | 5.741 | 682,664 | +0.04(+0.61%) |
Feb 18, 2009 | 5.760 | 5.806 | 5.617 | 5.706 | 975,591 | +0.13(+2.32%) |
Feb 17, 2009 | 5.425 | 5.695 | 5.425 | 5.576 | 849,161 | -0.34(-5.70%) |
Feb 13, 2009 | 5.878 | 5.970 | 5.800 | 5.914 | 686,878 | -0.03(-0.50%) |
Feb 12, 2009 | 6.040 | 6.040 | 5.738 | 5.943 | 756,844 | +0.02(+0.32%) |
Feb 11, 2009 | 5.803 | 6.016 | 5.803 | 5.924 | 1,102,870 | +0.17(+3.00%) |
Feb 10, 2009 | 5.976 | 6.005 | 5.660 | 5.752 | 1,534,056 | -0.24(-3.96%) |
Feb 09, 2009 | 5.827 | 6.089 | 5.698 | 5.989 | 1,113,679 | -0.04(-0.58%) |
Feb 06, 2009 | 5.846 | 6.097 | 5.768 | 6.024 | 0 | +0.14(+2.43%) |
Feb 05, 2009 | 5.719 | 5.892 | 5.660 | 5.881 | 789,693 | +0.23(+4.16%) |
Feb 04, 2009 | 5.520 | 5.711 | 5.514 | 5.646 | 1,431,735 | +0.15(+2.75%) |
Feb 03, 2009 | 5.444 | 5.555 | 5.406 | 5.495 | 1,587,489 | +0.05(+0.89%) |