Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.830 | 9.050 | 8.830 | 8.880 | 15,014 | -0.22(-2.42%) |
Apr 29, 2009 | 8.890 | 9.270 | 8.890 | 9.100 | 20,663 | +0.60(+7.06%) |
Apr 28, 2009 | 8.440 | 8.750 | 8.400 | 8.500 | 17,830 | +0.07(+0.83%) |
Apr 27, 2009 | 8.470 | 8.660 | 8.390 | 8.430 | 15,878 | -0.26(-2.99%) |
Apr 24, 2009 | 8.450 | 8.750 | 8.450 | 8.690 | 23,166 | +0.74(+9.31%) |
Apr 23, 2009 | 7.870 | 8.030 | 7.850 | 7.950 | 22,121 | +0.43(+5.72%) |
Apr 22, 2009 | 6.900 | 7.590 | 6.890 | 7.520 | 176,809 | +0.63(+9.14%) |
Apr 21, 2009 | 6.720 | 6.970 | 6.700 | 6.890 | 12,577 | +0.07(+1.03%) |
Apr 20, 2009 | 6.930 | 6.990 | 6.770 | 6.820 | 58,838 | -0.56(-7.59%) |
Apr 17, 2009 | 7.500 | 7.500 | 7.230 | 7.380 | 11,665 | -0.33(-4.28%) |
Apr 16, 2009 | 7.600 | 7.740 | 7.510 | 7.710 | 30,459 | +0.42(+5.76%) |
Apr 15, 2009 | 7.100 | 7.310 | 7.100 | 7.290 | 16,844 | +0.06(+0.83%) |
Apr 14, 2009 | 7.150 | 7.330 | 7.130 | 7.230 | 25,707 | +0.11(+1.54%) |
Apr 13, 2009 | 6.700 | 7.160 | 6.700 | 7.120 | 14,138 | +0.17(+2.45%) |
Apr 09, 2009 | 6.920 | 7.010 | 6.880 | 6.950 | 26,164 | +0.20(+2.96%) |
Apr 08, 2009 | 6.770 | 6.890 | 6.700 | 6.750 | 17,851 | +0.00(+0.00%) |
Apr 07, 2009 | 6.780 | 6.820 | 6.730 | 6.750 | 22,356 | +0.00(+0.00%) |
Apr 06, 2009 | 6.650 | 6.750 | 6.560 | 6.750 | 71,393 | +0.05(+0.75%) |
Apr 03, 2009 | 6.650 | 6.810 | 6.650 | 6.700 | 44,662 | +0.28(+4.36%) |
Apr 02, 2009 | 6.140 | 6.500 | 6.140 | 6.420 | 35,661 | +0.48(+8.08%) |
Apr 01, 2009 | 5.730 | 5.990 | 5.730 | 5.940 | 34,037 | +0.18(+3.13%) |
Mar 31, 2009 | 5.820 | 5.830 | 5.690 | 5.760 | 37,757 | -0.03(-0.52%) |
Mar 30, 2009 | 5.860 | 5.880 | 5.660 | 5.790 | 28,405 | -0.81(-12.27%) |
Mar 26, 2009 | 6.440 | 6.690 | 6.440 | 6.600 | 68,136 | -0.43(-6.12%) |
Mar 25, 2009 | 6.790 | 7.290 | 6.790 | 7.030 | 37,200 | +0.46(+7.00%) |
Mar 24, 2009 | 6.550 | 6.730 | 6.550 | 6.570 | 41,965 | -0.35(-5.06%) |
Mar 23, 2009 | 6.770 | 6.970 | 6.770 | 6.920 | 35,983 | +0.37(+5.65%) |
Mar 20, 2009 | 6.700 | 6.760 | 6.490 | 6.550 | 22,904 | -0.43(-6.16%) |
Mar 19, 2009 | 7.010 | 7.100 | 6.940 | 6.980 | 26,769 | +0.10(+1.45%) |
Mar 18, 2009 | 6.670 | 7.050 | 6.590 | 6.880 | 41,802 | -0.03(-0.43%) |
Mar 17, 2009 | 6.890 | 6.960 | 6.790 | 6.910 | 30,928 | -0.01(-0.14%) |
Mar 16, 2009 | 6.940 | 7.100 | 6.920 | 6.920 | 19,411 | -0.12(-1.70%) |
Mar 13, 2009 | 7.200 | 7.290 | 6.880 | 7.040 | 20,967 | -0.24(-3.30%) |
Mar 12, 2009 | 6.890 | 7.310 | 6.860 | 7.280 | 65,788 | +0.60(+8.98%) |
Mar 11, 2009 | 6.670 | 6.790 | 6.590 | 6.680 | 63,375 | +0.23(+3.57%) |
Mar 10, 2009 | 6.400 | 6.650 | 6.380 | 6.450 | 70,651 | +0.41(+6.79%) |
Mar 09, 2009 | 6.080 | 6.270 | 6.010 | 6.040 | 79,637 | -0.17(-2.74%) |
Mar 06, 2009 | 6.340 | 6.470 | 6.110 | 6.210 | 67,706 | -0.16(-2.51%) |
Mar 05, 2009 | 6.530 | 6.610 | 6.360 | 6.370 | 73,472 | -0.40(-5.91%) |
Mar 04, 2009 | 6.400 | 6.860 | 6.400 | 6.770 | 87,066 | +0.10(+1.50%) |
Mar 02, 2009 | 6.870 | 6.870 | 6.600 | 6.670 | 113,117 | -0.34(-4.85%) |
Feb 27, 2009 | 7.000 | 7.160 | 6.940 | 7.010 | 73,210 | -0.12(-1.68%) |
Feb 26, 2009 | 7.090 | 7.300 | 7.020 | 7.130 | 74,177 | -0.17(-2.33%) |
Feb 25, 2009 | 7.465 | 7.465 | 7.140 | 7.300 | 91,191 | -0.40(-5.19%) |
Feb 24, 2009 | 7.500 | 7.750 | 7.400 | 7.700 | 118,054 | +0.09(+1.18%) |
Feb 23, 2009 | 7.880 | 7.915 | 7.610 | 7.610 | 70,532 | -0.47(-5.82%) |
Feb 20, 2009 | 8.280 | 8.280 | 7.990 | 8.080 | 62,061 | -0.27(-3.23%) |
Feb 19, 2009 | 8.540 | 8.610 | 8.350 | 8.350 | 42,709 | -0.05(-0.60%) |
Feb 18, 2009 | 8.650 | 8.660 | 8.370 | 8.400 | 64,606 | -0.36(-4.11%) |
Feb 17, 2009 | 8.870 | 8.970 | 8.700 | 8.760 | 67,483 | -0.19(-2.12%) |
Feb 13, 2009 | 8.850 | 9.050 | 8.810 | 8.950 | 347,860 | +0.05(+0.56%) |
Feb 12, 2009 | 8.740 | 8.950 | 8.730 | 8.900 | 49,725 | -0.10(-1.11%) |
Feb 11, 2009 | 9.040 | 9.160 | 8.890 | 9.000 | 37,468 | +0.03(+0.33%) |
Feb 10, 2009 | 9.380 | 9.520 | 8.960 | 8.970 | 52,305 | -0.78(-8.00%) |
Feb 09, 2009 | 9.710 | 9.830 | 9.700 | 9.750 | 18,574 | -0.05(-0.51%) |
Feb 06, 2009 | 9.570 | 9.950 | 9.570 | 9.800 | 22,514 | +0.40(+4.26%) |
Feb 05, 2009 | 9.210 | 9.550 | 9.090 | 9.400 | 22,826 | -0.40(-4.08%) |
Feb 04, 2009 | 9.490 | 10.10 | 9.490 | 9.800 | 26,819 | +0.08(+0.82%) |
Feb 03, 2009 | 9.250 | 9.750 | 9.250 | 9.720 | 34,335 | +0.47(+5.08%) |