Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.019 | 8.122 | 7.700 | 7.836 | 25,836 | -0.12(-1.50%) |
Apr 29, 2009 | 7.764 | 8.058 | 7.008 | 7.955 | 32,880 | +0.30(+3.95%) |
Apr 28, 2009 | 6.873 | 8.162 | 6.754 | 7.653 | 29,480 | +0.71(+10.19%) |
Apr 27, 2009 | 7.740 | 7.923 | 6.937 | 6.945 | 38,277 | -0.98(-12.35%) |
Apr 24, 2009 | 7.573 | 8.114 | 7.525 | 7.923 | 20,825 | +0.33(+4.40%) |
Apr 23, 2009 | 7.923 | 7.923 | 7.589 | 7.589 | 26,055 | -0.30(-3.83%) |
Apr 22, 2009 | 7.963 | 8.162 | 7.844 | 7.891 | 35,381 | -0.26(-3.22%) |
Apr 21, 2009 | 7.692 | 8.249 | 7.517 | 8.154 | 18,632 | +0.46(+6.00%) |
Apr 20, 2009 | 8.432 | 8.560 | 7.573 | 7.692 | 34,940 | -0.99(-11.45%) |
Apr 17, 2009 | 8.687 | 8.695 | 8.408 | 8.687 | 18,000 | +0.01(+0.09%) |
Apr 16, 2009 | 8.735 | 8.774 | 8.552 | 8.679 | 20,158 | +0.27(+3.22%) |
Apr 15, 2009 | 8.130 | 8.432 | 8.130 | 8.408 | 9,032 | +0.23(+2.82%) |
Apr 14, 2009 | 8.591 | 8.671 | 7.907 | 8.178 | 25,762 | -0.62(-7.05%) |
Apr 13, 2009 | 8.623 | 8.798 | 8.361 | 8.798 | 16,228 | -0.01(-0.09%) |
Apr 09, 2009 | 7.844 | 9.069 | 7.836 | 8.806 | 29,527 | +1.16(+15.19%) |
Apr 08, 2009 | 7.764 | 7.867 | 7.502 | 7.645 | 28,264 | -0.06(-0.83%) |
Apr 07, 2009 | 8.122 | 8.154 | 7.708 | 7.708 | 22,588 | -0.54(-6.56%) |
Apr 06, 2009 | 8.933 | 8.933 | 8.130 | 8.249 | 20,716 | -0.87(-9.51%) |
Apr 03, 2009 | 8.913 | 9.116 | 8.822 | 9.116 | 11,298 | +0.37(+4.18%) |
Apr 02, 2009 | 8.464 | 8.830 | 8.361 | 8.750 | 36,323 | +0.51(+6.18%) |
Apr 01, 2009 | 7.764 | 8.560 | 7.764 | 8.241 | 15,247 | +0.48(+6.15%) |
Mar 31, 2009 | 8.393 | 8.393 | 7.764 | 7.764 | 20,665 | -0.47(-5.70%) |
Mar 30, 2009 | 8.265 | 8.750 | 8.019 | 8.233 | 18,969 | -0.80(-8.81%) |
Mar 26, 2009 | 8.798 | 9.100 | 8.615 | 9.029 | 34,179 | +0.37(+4.32%) |
Mar 25, 2009 | 8.265 | 8.949 | 7.963 | 8.655 | 33,198 | +0.48(+5.84%) |
Mar 24, 2009 | 8.997 | 9.315 | 8.130 | 8.178 | 34,419 | -0.97(-10.61%) |
Mar 23, 2009 | 8.925 | 9.148 | 8.154 | 9.148 | 44,323 | +1.30(+16.63%) |
Mar 20, 2009 | 8.019 | 8.583 | 7.828 | 7.844 | 47,404 | -0.63(-7.42%) |
Mar 19, 2009 | 8.019 | 8.782 | 8.011 | 8.472 | 40,475 | -0.47(-5.25%) |
Mar 18, 2009 | 8.528 | 8.941 | 8.146 | 8.941 | 19,943 | +0.39(+4.56%) |
Mar 17, 2009 | 7.971 | 8.607 | 7.780 | 8.552 | 48,098 | +0.61(+7.72%) |
Mar 16, 2009 | 8.345 | 8.345 | 7.692 | 7.939 | 16,267 | -0.14(-1.67%) |
Mar 13, 2009 | 7.621 | 8.353 | 7.155 | 8.074 | 23,045 | +0.47(+6.17%) |
Mar 12, 2009 | 6.340 | 7.613 | 6.014 | 7.605 | 50,339 | +1.20(+18.76%) |
Mar 11, 2009 | 6.921 | 7.008 | 6.245 | 6.404 | 32,993 | -0.32(-4.73%) |
Mar 10, 2009 | 6.284 | 7.136 | 5.919 | 6.722 | 41,713 | +0.74(+12.37%) |
Mar 09, 2009 | 6.794 | 7.015 | 5.982 | 5.982 | 26,744 | -0.92(-13.36%) |
Mar 06, 2009 | 6.794 | 7.000 | 6.149 | 6.905 | 33,962 | +0.19(+2.84%) |
Mar 05, 2009 | 7.247 | 7.319 | 6.714 | 6.714 | 49,225 | -0.60(-8.26%) |
Mar 04, 2009 | 7.358 | 7.358 | 6.853 | 7.319 | 43,866 | +0.11(+1.55%) |
Mar 02, 2009 | 7.295 | 7.923 | 7.207 | 7.207 | 39,537 | -0.10(-1.31%) |
Feb 27, 2009 | 7.836 | 8.186 | 7.295 | 7.303 | 63,811 | -0.67(-8.38%) |
Feb 26, 2009 | 8.735 | 8.830 | 7.971 | 7.971 | 24,467 | -0.69(-7.99%) |
Feb 25, 2009 | 8.854 | 8.997 | 8.281 | 8.663 | 30,496 | -0.25(-2.85%) |
Feb 24, 2009 | 8.170 | 8.933 | 7.867 | 8.918 | 51,160 | +0.88(+10.88%) |
Feb 23, 2009 | 8.750 | 8.750 | 7.875 | 8.042 | 37,273 | -0.64(-7.33%) |
Feb 20, 2009 | 8.305 | 8.933 | 8.194 | 8.679 | 44,305 | +0.30(+3.61%) |
Feb 19, 2009 | 8.735 | 9.061 | 8.321 | 8.377 | 25,542 | -0.18(-2.05%) |
Feb 18, 2009 | 8.846 | 9.077 | 8.552 | 8.552 | 20,954 | -0.14(-1.56%) |
Feb 17, 2009 | 8.949 | 9.419 | 8.639 | 8.687 | 28,499 | -0.71(-7.54%) |
Feb 13, 2009 | 8.957 | 9.522 | 8.814 | 9.395 | 30,516 | +0.58(+6.59%) |
Feb 12, 2009 | 8.568 | 9.586 | 8.297 | 8.814 | 34,304 | -0.53(-5.70%) |
Feb 11, 2009 | 9.268 | 9.737 | 9.252 | 9.347 | 8,698 | +0.09(+0.95%) |
Feb 10, 2009 | 9.952 | 10.16 | 9.260 | 9.260 | 25,113 | -0.82(-8.13%) |
Feb 09, 2009 | 10.09 | 10.17 | 9.626 | 10.08 | 11,352 | +0.02(+0.16%) |
Feb 06, 2009 | 10.02 | 10.06 | 9.618 | 10.06 | 21,150 | +0.29(+2.93%) |
Feb 05, 2009 | 9.220 | 10.13 | 9.164 | 9.777 | 29,678 | +0.49(+5.31%) |
Feb 04, 2009 | 9.657 | 9.904 | 8.918 | 9.283 | 12,949 | -0.41(-4.19%) |
Feb 03, 2009 | 9.411 | 9.713 | 8.942 | 9.689 | 34,678 | +0.35(+3.75%) |