Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.050 | 8.059 | 7.936 | 8.027 | 403,300 | +0.00(+0.00%) |
Apr 29, 2009 | 8.127 | 8.127 | 7.972 | 8.027 | 254,859 | -0.01(-0.11%) |
Apr 28, 2009 | 7.949 | 8.082 | 7.876 | 8.036 | 418,094 | +0.07(+0.86%) |
Apr 27, 2009 | 7.968 | 8.009 | 7.844 | 7.968 | 237,846 | -0.02(-0.23%) |
Apr 24, 2009 | 8.009 | 8.009 | 7.776 | 7.986 | 330,028 | +0.12(+1.51%) |
Apr 23, 2009 | 7.808 | 7.899 | 7.764 | 7.867 | 304,469 | +0.04(+0.53%) |
Apr 22, 2009 | 7.762 | 7.899 | 7.737 | 7.826 | 276,203 | -0.01(-0.12%) |
Apr 21, 2009 | 7.548 | 7.867 | 7.481 | 7.835 | 279,206 | +0.25(+3.31%) |
Apr 20, 2009 | 7.776 | 7.876 | 7.488 | 7.584 | 326,276 | -0.28(-3.60%) |
Apr 17, 2009 | 7.872 | 7.876 | 7.812 | 7.867 | 211,599 | +0.05(+0.58%) |
Apr 16, 2009 | 7.808 | 7.863 | 7.726 | 7.822 | 229,872 | -0.01(-0.17%) |
Apr 15, 2009 | 7.808 | 7.863 | 7.662 | 7.835 | 305,621 | +0.00(+0.00%) |
Apr 14, 2009 | 7.735 | 7.853 | 7.557 | 7.835 | 531,586 | +0.14(+1.84%) |
Apr 13, 2009 | 7.502 | 7.698 | 7.488 | 7.694 | 347,914 | +0.09(+1.14%) |
Apr 09, 2009 | 7.506 | 7.648 | 7.342 | 7.607 | 348,867 | +0.11(+1.40%) |
Apr 08, 2009 | 7.123 | 7.511 | 7.041 | 7.502 | 522,898 | +0.32(+4.38%) |
Apr 07, 2009 | 7.470 | 7.493 | 6.908 | 7.187 | 1,131,171 | -0.43(-5.69%) |
Apr 06, 2009 | 7.548 | 7.625 | 7.411 | 7.621 | 343,602 | -0.03(-0.36%) |
Apr 03, 2009 | 7.712 | 7.735 | 7.420 | 7.648 | 402,426 | -0.11(-1.41%) |
Apr 02, 2009 | 7.917 | 7.940 | 7.721 | 7.758 | 487,013 | -0.14(-1.79%) |
Apr 01, 2009 | 7.625 | 7.899 | 7.625 | 7.899 | 579,944 | +0.23(+3.04%) |
Mar 31, 2009 | 7.534 | 7.680 | 7.525 | 7.666 | 553,244 | +0.11(+1.51%) |
Mar 30, 2009 | 7.584 | 7.721 | 7.397 | 7.552 | 1,001,538 | -0.21(-2.71%) |
Mar 26, 2009 | 7.758 | 7.876 | 7.712 | 7.762 | 690,590 | +0.01(+0.12%) |
Mar 25, 2009 | 7.853 | 7.899 | 7.694 | 7.753 | 6,145,831 | -0.24(-2.97%) |
Mar 24, 2009 | 8.776 | 8.954 | 7.831 | 7.990 | 976,849 | -0.88(-9.89%) |
Mar 23, 2009 | 8.803 | 8.867 | 8.726 | 8.867 | 250,483 | +0.47(+5.54%) |
Mar 20, 2009 | 9.018 | 9.091 | 8.383 | 8.401 | 297,938 | -0.65(-7.21%) |
Mar 19, 2009 | 9.041 | 9.132 | 8.895 | 9.054 | 146,678 | +0.16(+1.80%) |
Mar 18, 2009 | 9.100 | 9.100 | 8.696 | 8.895 | 201,168 | -0.21(-2.26%) |
Mar 17, 2009 | 8.944 | 9.168 | 8.908 | 9.100 | 99,439 | +0.19(+2.15%) |
Mar 16, 2009 | 8.899 | 9.278 | 8.593 | 8.908 | 132,749 | +0.04(+0.41%) |
Mar 13, 2009 | 9.159 | 9.219 | 8.767 | 8.872 | 0 | -0.13(-1.47%) |
Mar 12, 2009 | 8.447 | 9.141 | 8.269 | 9.004 | 559,037 | +0.66(+7.88%) |
Mar 11, 2009 | 8.488 | 8.675 | 8.100 | 8.347 | 650,965 | +0.01(+0.16%) |
Mar 10, 2009 | 7.835 | 8.388 | 7.835 | 8.333 | 227,353 | +0.50(+6.41%) |
Mar 09, 2009 | 7.671 | 8.150 | 7.607 | 7.831 | 359,428 | +0.02(+0.23%) |
Mar 06, 2009 | 7.913 | 8.132 | 7.648 | 7.812 | 0 | -0.10(-1.21%) |
Mar 05, 2009 | 7.972 | 8.059 | 7.694 | 7.908 | 373,736 | -0.00(-0.00%) |
Mar 04, 2009 | 7.835 | 7.990 | 7.591 | 7.908 | 235,312 | +0.18(+2.36%) |
Mar 02, 2009 | 8.155 | 8.181 | 7.639 | 7.726 | 173,682 | -0.68(-8.09%) |
Feb 27, 2009 | 7.963 | 8.488 | 7.895 | 8.406 | 0 | +0.31(+3.84%) |
Feb 26, 2009 | 7.904 | 8.240 | 7.904 | 8.095 | 137,140 | +0.25(+3.14%) |
Feb 25, 2009 | 7.621 | 7.913 | 7.452 | 7.849 | 114,558 | +0.23(+3.00%) |
Feb 24, 2009 | 7.278 | 7.762 | 7.009 | 7.621 | 145,756 | +0.39(+5.37%) |
Feb 23, 2009 | 7.301 | 7.356 | 7.159 | 7.232 | 181,950 | +0.04(+0.51%) |
Feb 20, 2009 | 7.643 | 7.643 | 6.959 | 7.196 | 336,534 | -0.51(-6.64%) |
Feb 19, 2009 | 7.858 | 8.159 | 7.707 | 7.707 | 206,100 | -0.06(-0.76%) |
Feb 18, 2009 | 8.077 | 8.105 | 7.762 | 7.767 | 122,234 | -0.18(-2.30%) |
Feb 17, 2009 | 8.438 | 8.557 | 7.762 | 7.949 | 161,985 | -0.45(-5.38%) |
Feb 13, 2009 | 8.543 | 8.575 | 8.356 | 8.401 | 136,632 | +0.04(+0.44%) |
Feb 12, 2009 | 8.137 | 8.447 | 7.927 | 8.365 | 109,810 | -0.11(-1.35%) |
Feb 11, 2009 | 8.543 | 8.579 | 8.333 | 8.479 | 54,603 | -0.10(-1.12%) |
Feb 10, 2009 | 8.538 | 8.584 | 8.447 | 8.575 | 261,580 | -0.00(-0.05%) |
Feb 09, 2009 | 8.584 | 8.584 | 8.374 | 8.579 | 128,999 | -0.00(-0.05%) |
Feb 06, 2009 | 8.584 | 8.662 | 8.516 | 8.584 | 238,347 | +0.07(+0.80%) |
Feb 05, 2009 | 8.520 | 8.561 | 8.189 | 8.516 | 107,035 | +0.24(+2.87%) |
Feb 04, 2009 | 8.584 | 8.666 | 8.274 | 8.278 | 114,157 | -0.57(-6.40%) |
Feb 03, 2009 | 8.438 | 8.844 | 8.424 | 8.844 | 266,157 | +0.33(+3.86%) |