Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.372 | 8.510 | 8.251 | 8.306 | 1,267,527 | -0.02(-0.27%) |
Apr 29, 2009 | 8.538 | 8.609 | 8.057 | 8.328 | 1,980,898 | +0.40(+5.01%) |
Apr 28, 2009 | 7.748 | 8.030 | 7.748 | 7.930 | 925,397 | +0.13(+1.63%) |
Apr 27, 2009 | 7.748 | 7.853 | 7.679 | 7.804 | 955,478 | +0.02(+0.21%) |
Apr 24, 2009 | 7.776 | 7.826 | 7.649 | 7.787 | 734,768 | +0.08(+1.07%) |
Apr 23, 2009 | 7.715 | 7.765 | 7.627 | 7.704 | 904,014 | +0.04(+0.50%) |
Apr 22, 2009 | 7.688 | 7.793 | 7.644 | 7.666 | 637,269 | -0.12(-1.56%) |
Apr 21, 2009 | 7.726 | 7.902 | 7.688 | 7.787 | 691,565 | +0.05(+0.64%) |
Apr 20, 2009 | 7.831 | 7.947 | 7.726 | 7.737 | 673,614 | -0.23(-2.91%) |
Apr 17, 2009 | 7.975 | 8.024 | 7.919 | 7.969 | 438,627 | -0.02(-0.28%) |
Apr 16, 2009 | 7.930 | 8.024 | 7.842 | 7.991 | 543,690 | +0.13(+1.69%) |
Apr 15, 2009 | 7.721 | 7.859 | 7.671 | 7.859 | 687,609 | +0.11(+1.42%) |
Apr 14, 2009 | 7.710 | 7.837 | 7.599 | 7.748 | 679,928 | -0.04(-0.57%) |
Apr 13, 2009 | 7.743 | 7.815 | 7.710 | 7.793 | 604,127 | -0.03(-0.35%) |
Apr 09, 2009 | 7.881 | 7.892 | 7.754 | 7.820 | 711,939 | +0.06(+0.71%) |
Apr 08, 2009 | 7.715 | 7.787 | 7.621 | 7.765 | 524,979 | +0.13(+1.74%) |
Apr 07, 2009 | 7.495 | 7.770 | 7.456 | 7.632 | 811,891 | +0.06(+0.73%) |
Apr 06, 2009 | 7.550 | 7.649 | 7.517 | 7.577 | 514,597 | -0.06(-0.72%) |
Apr 03, 2009 | 7.638 | 7.715 | 7.561 | 7.632 | 588,204 | -0.04(-0.50%) |
Apr 02, 2009 | 7.699 | 7.754 | 7.533 | 7.671 | 1,037,542 | +0.10(+1.39%) |
Apr 01, 2009 | 7.489 | 7.621 | 7.417 | 7.566 | 990,203 | -0.04(-0.51%) |
Mar 31, 2009 | 7.456 | 7.748 | 7.445 | 7.605 | 1,084,911 | +0.22(+2.99%) |
Mar 30, 2009 | 7.610 | 7.610 | 7.329 | 7.384 | 790,681 | -0.40(-5.17%) |
Mar 26, 2009 | 7.781 | 7.837 | 7.699 | 7.787 | 1,352,068 | +0.07(+0.86%) |
Mar 25, 2009 | 8.013 | 8.074 | 7.610 | 7.721 | 722,108 | +0.04(+0.58%) |
Mar 24, 2009 | 7.908 | 7.914 | 7.638 | 7.677 | 707,922 | -0.24(-3.07%) |
Mar 23, 2009 | 7.765 | 7.919 | 7.737 | 7.919 | 1,035,735 | +0.11(+1.41%) |
Mar 20, 2009 | 7.914 | 7.986 | 7.804 | 7.809 | 956,207 | -0.03(-0.35%) |
Mar 19, 2009 | 7.903 | 7.942 | 7.699 | 7.837 | 391,613 | +0.02(+0.28%) |
Mar 18, 2009 | 7.627 | 7.826 | 7.478 | 7.815 | 870,066 | +0.18(+2.31%) |
Mar 17, 2009 | 7.384 | 7.638 | 7.279 | 7.638 | 782,339 | +0.33(+4.45%) |
Mar 16, 2009 | 7.445 | 7.566 | 7.290 | 7.312 | 2,022,674 | -0.04(-0.53%) |
Mar 13, 2009 | 7.329 | 7.395 | 7.274 | 7.351 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.257 | 7.428 | 7.119 | 7.329 | 905,895 | +0.09(+1.30%) |
Mar 11, 2009 | 7.334 | 7.423 | 7.230 | 7.235 | 1,112,038 | -0.14(-1.87%) |
Mar 10, 2009 | 7.279 | 7.379 | 7.130 | 7.373 | 1,099,025 | +0.24(+3.41%) |
Mar 09, 2009 | 7.097 | 7.257 | 7.053 | 7.130 | 1,006,988 | -0.09(-1.22%) |
Mar 06, 2009 | 7.103 | 7.312 | 7.020 | 7.219 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.257 | 7.384 | 6.992 | 7.086 | 538,154 | -0.38(-5.03%) |
Mar 04, 2009 | 7.296 | 7.555 | 7.174 | 7.461 | 808,228 | -0.12(-1.53%) |
Mar 02, 2009 | 7.754 | 7.919 | 7.566 | 7.577 | 625,773 | -0.32(-4.05%) |
Feb 27, 2009 | 7.815 | 8.107 | 7.710 | 7.897 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.057 | 8.074 | 7.897 | 7.914 | 831,730 | -0.04(-0.55%) |
Feb 25, 2009 | 8.113 | 8.179 | 7.925 | 7.958 | 981,707 | -0.19(-2.30%) |
Feb 24, 2009 | 8.140 | 8.206 | 7.986 | 8.146 | 1,072,142 | +0.07(+0.82%) |
Feb 23, 2009 | 8.306 | 8.444 | 8.008 | 8.079 | 1,022,422 | -0.12(-1.48%) |
Feb 20, 2009 | 8.946 | 8.974 | 8.063 | 8.201 | 1,596,391 | -0.45(-5.23%) |
Feb 19, 2009 | 9.266 | 9.266 | 8.593 | 8.653 | 1,218,989 | -0.61(-6.56%) |
Feb 18, 2009 | 9.426 | 9.559 | 9.150 | 9.261 | 748,907 | -0.24(-2.56%) |
Feb 17, 2009 | 9.923 | 9.928 | 9.476 | 9.503 | 673,226 | -0.48(-4.81%) |
Feb 13, 2009 | 10.10 | 10.19 | 9.901 | 9.983 | 496,116 | -0.08(-0.77%) |
Feb 12, 2009 | 9.923 | 10.09 | 9.680 | 10.06 | 698,549 | -0.06(-0.55%) |
Feb 11, 2009 | 10.30 | 10.34 | 10.09 | 10.12 | 402,855 | -0.13(-1.24%) |
Feb 10, 2009 | 10.48 | 10.53 | 10.19 | 10.24 | 735,743 | -0.28(-2.62%) |
Feb 09, 2009 | 10.63 | 10.65 | 10.42 | 10.52 | 391,283 | -0.15(-1.45%) |
Feb 06, 2009 | 10.55 | 10.77 | 10.55 | 10.67 | 440,745 | +0.08(+0.78%) |
Feb 05, 2009 | 10.47 | 10.71 | 10.44 | 10.59 | 508,691 | +0.08(+0.73%) |
Feb 04, 2009 | 10.44 | 10.57 | 10.35 | 10.51 | 432,263 | +0.16(+1.55%) |
Feb 03, 2009 | 10.60 | 10.67 | 10.32 | 10.35 | 1,126,594 | -0.19(-1.78%) |