Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.789 | 8.177 | 7.307 | 7.338 | 331,663 | -0.43(-5.50%) |
Apr 29, 2009 | 7.402 | 7.932 | 7.331 | 7.765 | 349,804 | +0.41(+5.59%) |
Apr 28, 2009 | 7.109 | 7.512 | 6.975 | 7.354 | 310,251 | +0.18(+2.54%) |
Apr 27, 2009 | 7.370 | 7.639 | 7.093 | 7.172 | 296,262 | -0.46(-6.01%) |
Apr 24, 2009 | 7.275 | 7.734 | 7.228 | 7.631 | 394,435 | +0.40(+5.58%) |
Apr 23, 2009 | 7.410 | 7.631 | 7.054 | 7.228 | 352,870 | -0.19(-2.56%) |
Apr 22, 2009 | 7.267 | 7.734 | 7.228 | 7.418 | 295,257 | +0.02(+0.21%) |
Apr 21, 2009 | 6.801 | 7.425 | 6.690 | 7.402 | 261,408 | +0.56(+8.21%) |
Apr 20, 2009 | 7.354 | 7.370 | 6.714 | 6.840 | 285,879 | -0.69(-9.14%) |
Apr 17, 2009 | 7.694 | 7.837 | 7.489 | 7.528 | 315,280 | -0.17(-2.16%) |
Apr 16, 2009 | 7.758 | 7.821 | 7.489 | 7.694 | 279,466 | +0.07(+0.93%) |
Apr 15, 2009 | 7.022 | 7.671 | 6.967 | 7.623 | 328,432 | +0.61(+8.68%) |
Apr 14, 2009 | 6.943 | 7.346 | 6.848 | 7.014 | 317,512 | +0.02(+0.23%) |
Apr 13, 2009 | 6.832 | 7.149 | 6.722 | 6.998 | 319,290 | +0.09(+1.26%) |
Apr 09, 2009 | 6.516 | 7.062 | 6.152 | 6.911 | 699,170 | +0.62(+9.94%) |
Apr 08, 2009 | 6.469 | 6.571 | 6.097 | 6.287 | 295,476 | -0.16(-2.45%) |
Apr 07, 2009 | 6.840 | 6.967 | 6.263 | 6.445 | 498,527 | -0.66(-9.24%) |
Apr 06, 2009 | 7.394 | 7.497 | 6.998 | 7.101 | 631,231 | -0.38(-5.07%) |
Apr 03, 2009 | 7.236 | 7.584 | 7.149 | 7.481 | 293,360 | +0.13(+1.83%) |
Apr 02, 2009 | 7.315 | 7.473 | 7.164 | 7.346 | 479,780 | +0.18(+2.54%) |
Apr 01, 2009 | 7.133 | 7.362 | 6.951 | 7.164 | 346,446 | +0.01(+0.11%) |
Mar 31, 2009 | 7.046 | 7.418 | 6.959 | 7.157 | 357,683 | +0.13(+1.80%) |
Mar 30, 2009 | 6.927 | 7.180 | 6.753 | 7.030 | 538,027 | -0.28(-3.79%) |
Mar 26, 2009 | 6.603 | 7.457 | 6.484 | 7.307 | 327,539 | +0.70(+10.66%) |
Mar 25, 2009 | 6.421 | 6.730 | 6.310 | 6.603 | 407,703 | +0.26(+4.11%) |
Mar 24, 2009 | 6.255 | 6.484 | 6.200 | 6.342 | 647,191 | +0.03(+0.50%) |
Mar 23, 2009 | 6.136 | 6.334 | 6.081 | 6.310 | 487,261 | +0.31(+5.14%) |
Mar 20, 2009 | 5.931 | 6.540 | 5.931 | 6.002 | 754,610 | +0.23(+3.97%) |
Mar 19, 2009 | 5.741 | 5.820 | 5.591 | 5.773 | 399,812 | +0.18(+3.25%) |
Mar 18, 2009 | 5.251 | 5.923 | 5.243 | 5.591 | 620,714 | +0.37(+7.12%) |
Mar 17, 2009 | 4.966 | 5.314 | 4.927 | 5.219 | 427,625 | +0.21(+4.27%) |
Mar 16, 2009 | 4.824 | 5.464 | 4.776 | 5.006 | 430,163 | +0.20(+4.11%) |
Mar 13, 2009 | 4.515 | 4.871 | 4.484 | 4.808 | 0 | +0.25(+5.56%) |
Mar 12, 2009 | 4.144 | 4.571 | 3.993 | 4.555 | 490,071 | +0.53(+13.16%) |
Mar 11, 2009 | 3.979 | 4.095 | 3.863 | 4.025 | 630,369 | +0.12(+3.17%) |
Mar 10, 2009 | 3.956 | 4.079 | 3.755 | 3.901 | 873,473 | -0.01(-0.20%) |
Mar 09, 2009 | 3.940 | 4.017 | 3.801 | 3.909 | 607,199 | -0.07(-1.75%) |
Mar 06, 2009 | 4.697 | 4.697 | 3.871 | 3.979 | 0 | -0.67(-14.45%) |
Mar 05, 2009 | 5.068 | 5.083 | 4.643 | 4.651 | 260,071 | -0.48(-9.34%) |
Mar 04, 2009 | 5.493 | 5.578 | 5.114 | 5.130 | 605,759 | -0.93(-15.41%) |
Mar 02, 2009 | 6.544 | 6.721 | 6.057 | 6.065 | 344,666 | -0.58(-8.72%) |
Feb 27, 2009 | 6.752 | 6.930 | 6.629 | 6.644 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.814 | 6.999 | 6.729 | 6.860 | 293,077 | +0.09(+1.37%) |
Feb 25, 2009 | 7.077 | 7.077 | 6.714 | 6.768 | 370,372 | -0.35(-4.89%) |
Feb 24, 2009 | 7.270 | 7.370 | 6.899 | 7.115 | 545,561 | -0.02(-0.32%) |
Feb 23, 2009 | 7.517 | 7.780 | 7.115 | 7.139 | 268,569 | -0.33(-4.45%) |
Feb 20, 2009 | 7.440 | 7.702 | 7.347 | 7.471 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.027 | 8.027 | 7.540 | 7.633 | 297,255 | -0.20(-2.56%) |
Feb 18, 2009 | 7.463 | 8.073 | 7.432 | 7.834 | 506,508 | +0.43(+5.85%) |
Feb 17, 2009 | 7.702 | 7.795 | 7.347 | 7.401 | 266,274 | -0.53(-6.63%) |
Feb 13, 2009 | 8.135 | 8.197 | 7.872 | 7.927 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.934 | 8.127 | 7.741 | 8.104 | 295,557 | +0.05(+0.58%) |
Feb 11, 2009 | 7.857 | 8.120 | 7.803 | 8.058 | 327,984 | +0.22(+2.86%) |
Feb 10, 2009 | 8.259 | 8.382 | 7.726 | 7.834 | 694,095 | -0.45(-5.41%) |
Feb 09, 2009 | 8.313 | 8.386 | 8.143 | 8.282 | 507,393 | -0.08(-1.02%) |
Feb 06, 2009 | 7.888 | 8.429 | 7.880 | 8.367 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.702 | 8.127 | 7.702 | 7.911 | 294,889 | +0.19(+2.40%) |
Feb 04, 2009 | 7.849 | 8.012 | 7.625 | 7.726 | 232,581 | -0.12(-1.57%) |
Feb 03, 2009 | 8.035 | 8.035 | 7.695 | 7.849 | 331,816 | -0.08(-1.07%) |