Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.302 | 7.432 | 7.302 | 7.397 | 73,445 | +0.05(+0.64%) |
Apr 29, 2009 | 7.273 | 7.355 | 7.255 | 7.350 | 30,323 | +0.04(+0.48%) |
Apr 28, 2009 | 7.237 | 7.314 | 7.220 | 7.314 | 71,307 | +0.05(+0.65%) |
Apr 27, 2009 | 7.326 | 7.332 | 7.261 | 7.267 | 50,449 | -0.01(-0.16%) |
Apr 24, 2009 | 7.261 | 7.350 | 7.260 | 7.279 | 29,837 | +0.01(+0.08%) |
Apr 23, 2009 | 7.019 | 7.279 | 7.019 | 7.273 | 52,816 | +0.13(+1.82%) |
Apr 22, 2009 | 7.137 | 7.179 | 7.108 | 7.143 | 50,124 | +0.02(+0.25%) |
Apr 21, 2009 | 7.019 | 7.125 | 7.019 | 7.125 | 49,458 | +0.04(+0.50%) |
Apr 20, 2009 | 7.054 | 7.143 | 7.054 | 7.090 | 77,819 | +0.00(+0.00%) |
Apr 17, 2009 | 7.072 | 7.119 | 7.019 | 7.090 | 100,286 | +0.02(+0.25%) |
Apr 16, 2009 | 6.972 | 7.072 | 6.972 | 7.072 | 43,216 | +0.05(+0.76%) |
Apr 15, 2009 | 6.960 | 7.031 | 6.901 | 7.019 | 73,931 | +0.06(+0.93%) |
Apr 14, 2009 | 7.060 | 7.084 | 6.936 | 6.954 | 67,116 | -0.09(-1.26%) |
Apr 13, 2009 | 7.202 | 7.214 | 7.037 | 7.043 | 25,778 | -0.16(-2.21%) |
Apr 09, 2009 | 7.178 | 7.208 | 7.127 | 7.202 | 19,174 | +0.02(+0.33%) |
Apr 08, 2009 | 7.308 | 7.308 | 7.143 | 7.178 | 39,998 | -0.01(-0.19%) |
Apr 07, 2009 | 7.125 | 7.320 | 7.102 | 7.192 | 23,893 | +0.13(+1.78%) |
Apr 06, 2009 | 7.190 | 7.190 | 7.049 | 7.066 | 36,576 | -0.02(-0.33%) |
Apr 03, 2009 | 7.190 | 7.190 | 7.090 | 7.090 | 13,351 | -0.09(-1.31%) |
Apr 02, 2009 | 7.155 | 7.184 | 7.007 | 7.184 | 65,944 | +0.21(+3.05%) |
Apr 01, 2009 | 7.102 | 7.367 | 6.930 | 6.972 | 77,331 | -0.07(-1.01%) |
Mar 31, 2009 | 7.043 | 7.043 | 6.877 | 7.043 | 63,801 | +0.18(+2.67%) |
Mar 30, 2009 | 7.031 | 7.031 | 6.860 | 6.860 | 55,946 | -0.12(-1.78%) |
Mar 26, 2009 | 6.930 | 7.125 | 6.930 | 6.984 | 60,095 | +0.05(+0.77%) |
Mar 25, 2009 | 6.907 | 6.936 | 6.883 | 6.930 | 20,922 | +0.03(+0.43%) |
Mar 24, 2009 | 6.901 | 6.901 | 6.818 | 6.901 | 61,840 | +0.04(+0.52%) |
Mar 23, 2009 | 6.877 | 6.883 | 6.854 | 6.866 | 27,647 | +0.03(+0.43%) |
Mar 20, 2009 | 6.871 | 6.901 | 6.795 | 6.836 | 30,151 | -0.01(-0.17%) |
Mar 19, 2009 | 7.007 | 7.049 | 6.824 | 6.848 | 84,486 | -0.15(-2.11%) |
Mar 18, 2009 | 7.066 | 7.066 | 6.854 | 6.995 | 46,098 | -0.07(-1.00%) |
Mar 17, 2009 | 6.777 | 7.090 | 6.777 | 7.066 | 79,718 | +0.24(+3.55%) |
Mar 16, 2009 | 6.848 | 6.895 | 6.824 | 6.824 | 40,494 | -0.07(-1.03%) |
Mar 13, 2009 | 6.930 | 6.936 | 6.756 | 6.895 | 0 | -0.04(-0.60%) |
Mar 12, 2009 | 6.824 | 7.019 | 6.777 | 6.936 | 34,711 | +0.08(+1.21%) |
Mar 11, 2009 | 6.889 | 6.930 | 6.772 | 6.854 | 18,881 | -0.05(-0.68%) |
Mar 10, 2009 | 6.877 | 6.907 | 6.806 | 6.901 | 59,588 | +0.02(+0.34%) |
Mar 09, 2009 | 6.795 | 6.877 | 6.789 | 6.877 | 41,698 | +0.06(+0.95%) |
Mar 06, 2009 | 6.871 | 6.877 | 6.789 | 6.812 | 0 | -0.02(-0.35%) |
Mar 05, 2009 | 6.789 | 6.836 | 6.789 | 6.836 | 22,343 | +0.00(+0.00%) |
Mar 04, 2009 | 6.883 | 6.883 | 6.795 | 6.836 | 33,228 | -0.04(-0.60%) |
Mar 02, 2009 | 6.795 | 6.960 | 6.795 | 6.877 | 83,245 | -0.11(-1.60%) |
Feb 27, 2009 | 6.871 | 7.202 | 6.759 | 6.989 | 0 | +0.09(+1.37%) |
Feb 26, 2009 | 6.677 | 6.930 | 6.677 | 6.895 | 124,881 | +0.20(+3.00%) |
Feb 25, 2009 | 6.942 | 6.942 | 6.559 | 6.694 | 48,550 | +0.11(+1.70%) |
Feb 24, 2009 | 6.311 | 6.582 | 6.281 | 6.582 | 144,036 | +0.30(+4.69%) |
Feb 23, 2009 | 6.688 | 6.688 | 6.175 | 6.287 | 256,487 | -0.22(-3.45%) |
Feb 20, 2009 | 6.753 | 6.753 | 6.387 | 6.511 | 291,454 | -0.27(-3.92%) |
Feb 19, 2009 | 6.860 | 6.930 | 6.753 | 6.777 | 60,073 | -0.07(-1.03%) |
Feb 18, 2009 | 7.019 | 7.019 | 6.824 | 6.848 | 93,207 | -0.01(-0.17%) |
Feb 17, 2009 | 7.131 | 7.131 | 6.818 | 6.860 | 44,722 | -0.27(-3.81%) |
Feb 13, 2009 | 7.149 | 7.261 | 7.119 | 7.131 | 66,239 | -0.08(-1.06%) |
Feb 12, 2009 | 7.314 | 7.314 | 7.202 | 7.208 | 59,475 | -0.06(-0.81%) |
Feb 11, 2009 | 7.603 | 7.603 | 7.267 | 7.267 | 52,702 | -0.04(-0.57%) |
Feb 10, 2009 | 7.332 | 7.615 | 7.237 | 7.308 | 39,127 | +0.02(+0.24%) |
Feb 09, 2009 | 7.308 | 7.314 | 7.246 | 7.291 | 46,325 | -0.01(-0.16%) |
Feb 06, 2009 | 7.344 | 7.350 | 7.155 | 7.302 | 54,571 | +0.01(+0.16%) |
Feb 05, 2009 | 7.113 | 7.291 | 7.113 | 7.291 | 70,304 | +0.12(+1.65%) |
Feb 04, 2009 | 7.125 | 7.196 | 7.097 | 7.172 | 26,434 | +0.06(+0.83%) |
Feb 03, 2009 | 7.202 | 7.202 | 7.037 | 7.113 | 51,025 | +0.13(+1.86%) |