Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.109 | 8.086 | 6.961 | 8.086 | 174,701 | +1.02(+14.50%) |
Apr 29, 2009 | 7.015 | 7.318 | 6.924 | 7.062 | 218,708 | +0.05(+0.67%) |
Apr 28, 2009 | 7.042 | 7.149 | 6.873 | 7.015 | 112,384 | -0.20(-2.71%) |
Apr 27, 2009 | 7.082 | 7.352 | 7.042 | 7.210 | 56,067 | -0.03(-0.47%) |
Apr 24, 2009 | 7.136 | 7.291 | 6.941 | 7.244 | 40,068 | +0.15(+2.09%) |
Apr 23, 2009 | 7.015 | 7.224 | 6.995 | 7.096 | 53,243 | +0.05(+0.67%) |
Apr 22, 2009 | 6.840 | 7.203 | 6.840 | 7.048 | 64,820 | +0.05(+0.77%) |
Apr 21, 2009 | 6.819 | 7.075 | 6.819 | 6.995 | 60,270 | +0.06(+0.87%) |
Apr 20, 2009 | 7.042 | 7.096 | 6.738 | 6.934 | 21,533 | -0.18(-2.46%) |
Apr 17, 2009 | 6.934 | 7.412 | 6.934 | 7.109 | 88,735 | +0.14(+2.03%) |
Apr 16, 2009 | 7.109 | 7.217 | 6.880 | 6.968 | 38,210 | -0.12(-1.71%) |
Apr 15, 2009 | 6.826 | 7.156 | 6.826 | 7.089 | 62,457 | +0.24(+3.54%) |
Apr 14, 2009 | 6.941 | 7.008 | 6.826 | 6.846 | 55,095 | -0.16(-2.31%) |
Apr 13, 2009 | 6.833 | 7.412 | 6.833 | 7.008 | 19,462 | +0.14(+2.06%) |
Apr 09, 2009 | 6.900 | 7.412 | 6.745 | 6.866 | 50,616 | +0.11(+1.60%) |
Apr 08, 2009 | 6.819 | 6.819 | 6.637 | 6.759 | 51,667 | +0.07(+1.01%) |
Apr 07, 2009 | 6.671 | 6.738 | 6.651 | 6.691 | 19,169 | -0.01(-0.20%) |
Apr 06, 2009 | 6.671 | 6.738 | 6.637 | 6.705 | 33,409 | -0.03(-0.50%) |
Apr 03, 2009 | 6.738 | 6.786 | 6.536 | 6.738 | 207,146 | +0.20(+3.09%) |
Apr 02, 2009 | 6.597 | 6.610 | 6.482 | 6.536 | 17,042 | +0.06(+0.94%) |
Apr 01, 2009 | 6.806 | 6.806 | 6.476 | 6.476 | 54,236 | -0.37(-5.41%) |
Mar 31, 2009 | 6.637 | 6.846 | 6.604 | 6.846 | 141,934 | +0.14(+2.11%) |
Mar 30, 2009 | 6.738 | 6.806 | 6.523 | 6.705 | 89,456 | -0.24(-3.40%) |
Mar 26, 2009 | 6.745 | 7.021 | 6.738 | 6.941 | 141,901 | +0.13(+1.98%) |
Mar 25, 2009 | 6.738 | 6.866 | 6.644 | 6.806 | 127,996 | +0.11(+1.71%) |
Mar 24, 2009 | 6.887 | 6.974 | 6.610 | 6.691 | 69,628 | -0.24(-3.50%) |
Mar 23, 2009 | 6.887 | 6.934 | 6.759 | 6.934 | 133,511 | +0.26(+3.83%) |
Mar 20, 2009 | 6.813 | 6.893 | 6.678 | 6.678 | 54,654 | -0.20(-2.84%) |
Mar 19, 2009 | 6.745 | 6.941 | 6.738 | 6.873 | 146,270 | +0.13(+2.00%) |
Mar 18, 2009 | 6.941 | 6.981 | 6.712 | 6.738 | 85,731 | -0.30(-4.31%) |
Mar 17, 2009 | 6.455 | 7.042 | 6.402 | 7.042 | 156,219 | +0.32(+4.71%) |
Mar 16, 2009 | 6.577 | 6.752 | 6.509 | 6.725 | 66,455 | +0.15(+2.25%) |
Mar 13, 2009 | 6.846 | 6.846 | 6.577 | 6.577 | 0 | -0.09(-1.41%) |
Mar 12, 2009 | 6.536 | 6.738 | 6.536 | 6.671 | 128,821 | +0.03(+0.41%) |
Mar 11, 2009 | 6.651 | 6.829 | 6.449 | 6.644 | 47,499 | +0.13(+1.96%) |
Mar 10, 2009 | 6.402 | 6.846 | 6.402 | 6.516 | 51,957 | +0.11(+1.68%) |
Mar 09, 2009 | 6.482 | 6.516 | 6.280 | 6.408 | 64,431 | -0.21(-3.16%) |
Mar 06, 2009 | 6.651 | 6.738 | 6.413 | 6.617 | 0 | +0.04(+0.61%) |
Mar 05, 2009 | 6.577 | 6.745 | 6.442 | 6.577 | 51,258 | +0.00(+0.00%) |
Mar 04, 2009 | 6.671 | 6.732 | 6.469 | 6.577 | 60,828 | +0.38(+6.09%) |
Mar 02, 2009 | 6.213 | 6.658 | 5.869 | 6.199 | 139,671 | -0.28(-4.37%) |
Feb 27, 2009 | 6.732 | 6.806 | 6.226 | 6.482 | 0 | -0.29(-4.28%) |
Feb 26, 2009 | 6.893 | 7.123 | 6.738 | 6.772 | 49,351 | +0.03(+0.50%) |
Feb 25, 2009 | 7.156 | 7.237 | 6.705 | 6.738 | 233,241 | -0.42(-5.84%) |
Feb 24, 2009 | 6.671 | 7.264 | 6.658 | 7.156 | 86,320 | +0.53(+8.04%) |
Feb 23, 2009 | 6.685 | 6.907 | 6.563 | 6.624 | 156,590 | -0.06(-0.91%) |
Feb 20, 2009 | 6.590 | 6.840 | 6.455 | 6.685 | 64,066 | +0.01(+0.20%) |
Feb 19, 2009 | 6.738 | 6.806 | 6.651 | 6.671 | 86,543 | -0.03(-0.50%) |
Feb 18, 2009 | 6.570 | 6.846 | 6.570 | 6.705 | 144,488 | +0.27(+4.19%) |
Feb 17, 2009 | 6.873 | 7.170 | 6.435 | 6.435 | 232,210 | -0.55(-7.91%) |
Feb 13, 2009 | 7.217 | 7.271 | 6.840 | 6.988 | 268,971 | -0.15(-2.08%) |
Feb 12, 2009 | 6.880 | 7.217 | 6.712 | 7.136 | 115,901 | +0.32(+4.75%) |
Feb 11, 2009 | 6.671 | 6.880 | 6.577 | 6.813 | 490,794 | +0.14(+2.12%) |
Feb 10, 2009 | 7.028 | 7.278 | 6.671 | 6.671 | 120,536 | -0.35(-4.99%) |
Feb 09, 2009 | 7.210 | 7.298 | 6.685 | 7.021 | 203,457 | -0.05(-0.76%) |
Feb 06, 2009 | 7.230 | 7.230 | 6.853 | 7.075 | 192,821 | -0.26(-3.49%) |
Feb 05, 2009 | 7.075 | 7.331 | 6.712 | 7.331 | 40,466 | +0.24(+3.42%) |
Feb 04, 2009 | 6.974 | 7.109 | 6.813 | 7.089 | 234,599 | +0.11(+1.64%) |
Feb 03, 2009 | 6.968 | 7.190 | 6.826 | 6.974 | 138,525 | +0.00(+0.00%) |