Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.421 | 8.471 | 8.108 | 8.208 | 984,066 | +0.03(+0.32%) |
Apr 29, 2009 | 7.677 | 8.515 | 7.612 | 8.181 | 1,560,870 | +0.54(+7.03%) |
Apr 28, 2009 | 7.603 | 7.706 | 7.511 | 7.644 | 280,712 | +0.02(+0.23%) |
Apr 27, 2009 | 7.399 | 7.677 | 7.308 | 7.626 | 274,141 | +0.08(+1.10%) |
Apr 24, 2009 | 7.331 | 7.563 | 7.234 | 7.544 | 174,548 | +0.30(+4.16%) |
Apr 23, 2009 | 7.305 | 7.322 | 7.195 | 7.243 | 249,505 | +0.02(+0.33%) |
Apr 22, 2009 | 7.148 | 7.426 | 7.148 | 7.219 | 230,832 | +0.06(+0.78%) |
Apr 21, 2009 | 6.856 | 7.210 | 6.856 | 7.163 | 215,192 | +0.34(+4.93%) |
Apr 20, 2009 | 7.511 | 7.529 | 6.575 | 6.826 | 405,588 | -0.81(-10.60%) |
Apr 17, 2009 | 7.677 | 7.677 | 7.511 | 7.635 | 173,336 | -0.01(-0.19%) |
Apr 16, 2009 | 7.662 | 7.688 | 7.499 | 7.650 | 170,650 | -0.01(-0.12%) |
Apr 15, 2009 | 7.553 | 7.677 | 7.439 | 7.659 | 105,563 | +0.08(+1.05%) |
Apr 14, 2009 | 7.615 | 7.768 | 7.553 | 7.579 | 261,030 | -0.12(-1.61%) |
Apr 13, 2009 | 7.662 | 7.815 | 7.535 | 7.703 | 308,759 | +0.09(+1.12%) |
Apr 09, 2009 | 7.393 | 7.632 | 7.316 | 7.618 | 156,442 | +0.29(+3.99%) |
Apr 08, 2009 | 7.186 | 7.355 | 7.015 | 7.325 | 125,756 | +0.15(+2.14%) |
Apr 07, 2009 | 7.514 | 7.514 | 7.121 | 7.172 | 250,937 | -0.38(-5.04%) |
Apr 06, 2009 | 7.579 | 7.579 | 7.402 | 7.553 | 112,019 | -0.04(-0.51%) |
Apr 03, 2009 | 7.529 | 7.650 | 7.399 | 7.591 | 242,704 | +0.00(+0.04%) |
Apr 02, 2009 | 7.381 | 7.656 | 7.313 | 7.588 | 384,277 | +0.36(+4.98%) |
Apr 01, 2009 | 7.207 | 7.529 | 7.036 | 7.228 | 154,677 | -0.11(-1.49%) |
Mar 31, 2009 | 7.287 | 7.499 | 7.071 | 7.337 | 321,548 | +0.17(+2.35%) |
Mar 30, 2009 | 6.578 | 7.201 | 6.200 | 7.169 | 450,048 | +0.03(+0.37%) |
Mar 26, 2009 | 7.086 | 7.352 | 6.847 | 7.142 | 382,872 | +0.10(+1.47%) |
Mar 25, 2009 | 7.408 | 7.517 | 6.679 | 7.039 | 338,638 | -0.26(-3.60%) |
Mar 24, 2009 | 7.470 | 7.733 | 7.287 | 7.302 | 400,257 | -0.08(-1.08%) |
Mar 23, 2009 | 7.343 | 7.508 | 6.938 | 7.381 | 439,928 | +0.58(+8.60%) |
Mar 20, 2009 | 7.470 | 7.470 | 6.711 | 6.797 | 333,392 | -0.58(-7.92%) |
Mar 19, 2009 | 7.573 | 7.587 | 7.319 | 7.381 | 157,834 | -0.05(-0.71%) |
Mar 18, 2009 | 7.012 | 7.541 | 6.847 | 7.434 | 455,630 | +0.35(+4.92%) |
Mar 17, 2009 | 7.612 | 7.677 | 7.018 | 7.086 | 575,229 | -0.51(-6.69%) |
Mar 16, 2009 | 8.072 | 8.164 | 7.452 | 7.594 | 908,971 | +0.31(+4.26%) |
Mar 13, 2009 | 6.203 | 7.423 | 6.026 | 7.284 | 1,053,579 | +1.14(+18.55%) |
Mar 12, 2009 | 6.020 | 6.242 | 5.825 | 6.144 | 246,555 | +0.20(+3.43%) |
Mar 11, 2009 | 6.215 | 6.339 | 5.878 | 5.940 | 115,186 | -0.25(-3.96%) |
Mar 10, 2009 | 5.988 | 6.280 | 5.970 | 6.186 | 206,782 | +0.41(+7.11%) |
Mar 09, 2009 | 5.377 | 5.955 | 5.377 | 5.775 | 330,368 | +0.54(+10.38%) |
Mar 06, 2009 | 5.264 | 5.309 | 5.055 | 5.232 | 214,206 | -0.09(-1.72%) |
Mar 05, 2009 | 5.630 | 5.778 | 5.264 | 5.323 | 166,108 | -0.38(-6.63%) |
Mar 04, 2009 | 5.704 | 5.769 | 5.515 | 5.701 | 150,389 | -0.17(-2.82%) |
Mar 02, 2009 | 6.062 | 6.062 | 5.542 | 5.867 | 255,896 | -0.30(-4.93%) |
Feb 27, 2009 | 5.681 | 6.398 | 5.642 | 6.171 | 373,002 | +0.37(+6.47%) |
Feb 26, 2009 | 6.233 | 6.363 | 5.749 | 5.796 | 146,765 | -0.42(-6.79%) |
Feb 25, 2009 | 6.593 | 6.593 | 6.194 | 6.218 | 202,274 | -0.29(-4.49%) |
Feb 24, 2009 | 6.516 | 6.735 | 6.363 | 6.510 | 223,219 | +0.03(+0.46%) |
Feb 23, 2009 | 6.803 | 6.803 | 6.372 | 6.481 | 195,514 | -0.30(-4.44%) |
Feb 20, 2009 | 6.634 | 6.933 | 6.559 | 6.782 | 151,409 | +0.04(+0.57%) |
Feb 19, 2009 | 6.682 | 7.086 | 6.682 | 6.744 | 409,327 | +0.12(+1.78%) |
Feb 18, 2009 | 6.817 | 6.879 | 6.516 | 6.625 | 295,814 | -0.19(-2.73%) |
Feb 17, 2009 | 6.850 | 6.879 | 6.726 | 6.811 | 126,884 | -0.21(-2.99%) |
Feb 13, 2009 | 6.997 | 7.086 | 6.903 | 7.021 | 131,036 | +0.03(+0.38%) |
Feb 12, 2009 | 6.885 | 7.068 | 6.685 | 6.995 | 288,194 | -0.19(-2.67%) |
Feb 11, 2009 | 7.107 | 7.440 | 7.107 | 7.186 | 3,328,314 | -0.18(-2.48%) |
Feb 10, 2009 | 7.508 | 7.508 | 7.349 | 7.370 | 236,946 | -0.16(-2.12%) |
Feb 09, 2009 | 7.476 | 7.570 | 7.364 | 7.529 | 179,189 | +0.05(+0.67%) |
Feb 06, 2009 | 7.434 | 7.671 | 7.430 | 7.479 | 421,015 | -0.03(-0.39%) |
Feb 05, 2009 | 7.367 | 7.786 | 7.148 | 7.508 | 995,304 | +0.82(+12.27%) |
Feb 04, 2009 | 6.631 | 6.930 | 6.578 | 6.687 | 86,614 | +0.09(+1.39%) |
Feb 03, 2009 | 6.239 | 6.779 | 6.239 | 6.596 | 244,936 | +0.39(+6.23%) |