Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.940 | 8.940 | 8.740 | 8.940 | 4,523 | -0.01(-0.11%) |
Apr 29, 2009 | 8.850 | 8.980 | 8.790 | 8.950 | 7,645 | +0.15(+1.70%) |
Apr 28, 2009 | 8.800 | 8.800 | 8.800 | 8.800 | 1,023 | +0.00(+0.00%) |
Apr 27, 2009 | 8.730 | 8.800 | 8.660 | 8.800 | 34,350 | +0.14(+1.62%) |
Apr 24, 2009 | 8.700 | 8.700 | 8.660 | 8.660 | 13,619 | -0.04(-0.46%) |
Apr 23, 2009 | 8.620 | 8.700 | 8.610 | 8.700 | 10,500 | +0.08(+0.93%) |
Apr 22, 2009 | 8.770 | 8.770 | 8.600 | 8.620 | 10,360 | -0.08(-0.92%) |
Apr 21, 2009 | 8.710 | 8.790 | 8.700 | 8.700 | 66,101 | +0.00(+0.00%) |
Apr 20, 2009 | 8.700 | 8.700 | 8.600 | 8.700 | 20,300 | +0.05(+0.58%) |
Apr 17, 2009 | 8.550 | 8.740 | 8.500 | 8.650 | 27,307 | +0.25(+2.98%) |
Apr 16, 2009 | 8.400 | 8.500 | 8.400 | 8.400 | 16,287 | +0.20(+2.44%) |
Apr 15, 2009 | 8.110 | 8.200 | 8.110 | 8.200 | 6,100 | +0.14(+1.74%) |
Apr 14, 2009 | 8.010 | 8.060 | 8.010 | 8.060 | 2,400 | -0.18(-2.18%) |
Apr 13, 2009 | 7.990 | 8.240 | 7.970 | 8.240 | 21,260 | +0.25(+3.13%) |
Apr 09, 2009 | 7.810 | 7.990 | 7.660 | 7.990 | 36,966 | +0.15(+1.91%) |
Apr 08, 2009 | 7.660 | 7.840 | 7.660 | 7.840 | 12,000 | +0.14(+1.82%) |
Apr 07, 2009 | 7.600 | 7.850 | 7.600 | 7.700 | 5,475 | +0.05(+0.65%) |
Apr 06, 2009 | 7.640 | 7.650 | 7.640 | 7.650 | 2,700 | +0.00(+0.00%) |
Apr 03, 2009 | 7.700 | 7.700 | 7.600 | 7.650 | 17,750 | -0.05(-0.65%) |
Apr 02, 2009 | 7.580 | 7.700 | 7.580 | 7.700 | 7,685 | +0.30(+4.05%) |
Apr 01, 2009 | 7.400 | 7.400 | 7.390 | 7.400 | 41,400 | +0.00(+0.00%) |
Mar 31, 2009 | 7.350 | 7.400 | 7.260 | 7.400 | 4,850 | +0.10(+1.37%) |
Mar 30, 2009 | 7.210 | 7.300 | 7.210 | 7.300 | 4,222 | -0.50(-6.41%) |
Mar 26, 2009 | 7.600 | 7.800 | 7.500 | 7.800 | 17,118 | +0.06(+0.78%) |
Mar 25, 2009 | 7.750 | 7.750 | 7.580 | 7.740 | 40,420 | +0.14(+1.84%) |
Mar 24, 2009 | 7.600 | 7.650 | 7.600 | 7.600 | 5,300 | -0.10(-1.30%) |
Mar 23, 2009 | 7.330 | 7.700 | 7.650 | 7.700 | 25,207 | +0.40(+5.48%) |
Mar 20, 2009 | 7.300 | 7.300 | 7.300 | 7.300 | 4,000 | -0.01(-0.14%) |
Mar 19, 2009 | 7.270 | 7.310 | 7.270 | 7.310 | 13,104 | +0.11(+1.53%) |
Mar 18, 2009 | 7.370 | 7.370 | 7.190 | 7.200 | 31,950 | +0.01(+0.14%) |
Mar 17, 2009 | 7.010 | 7.190 | 7.010 | 7.190 | 4,900 | +0.00(+0.00%) |
Mar 16, 2009 | 7.190 | 7.250 | 7.090 | 7.190 | 35,219 | +0.05(+0.70%) |
Mar 13, 2009 | 7.200 | 7.290 | 7.130 | 7.140 | 66,817 | +0.12(+1.71%) |
Mar 12, 2009 | 7.140 | 7.720 | 7.020 | 7.020 | 143,200 | -0.08(-1.13%) |
Mar 11, 2009 | 7.400 | 7.400 | 6.790 | 7.100 | 56,800 | -0.01(-0.14%) |
Mar 10, 2009 | 7.250 | 7.300 | 7.100 | 7.110 | 89,523 | +0.30(+4.41%) |
Mar 09, 2009 | 7.000 | 7.000 | 6.810 | 6.810 | 10,400 | -0.29(-4.08%) |
Mar 06, 2009 | 7.250 | 7.250 | 7.100 | 7.100 | 14,599 | -0.15(-2.07%) |
Mar 05, 2009 | 7.060 | 7.250 | 7.060 | 7.250 | 1,888 | -0.15(-2.03%) |
Mar 04, 2009 | 7.240 | 7.400 | 7.240 | 7.400 | 1,400 | +0.25(+3.50%) |
Mar 02, 2009 | 7.540 | 7.540 | 7.010 | 7.150 | 21,940 | -0.37(-4.92%) |
Feb 27, 2009 | 7.690 | 7.690 | 7.470 | 7.520 | 3,400 | -0.17(-2.21%) |
Feb 26, 2009 | 7.690 | 7.690 | 0 | +0.00(+0.00%) | ||
Feb 25, 2009 | 6.930 | 7.690 | 6.930 | 7.690 | 23,475 | +0.44(+6.07%) |
Feb 24, 2009 | 7.300 | 7.300 | 7.230 | 7.250 | 5,744 | -0.15(-2.03%) |
Feb 23, 2009 | 7.400 | 7.450 | 7.400 | 7.400 | 9,500 | +0.03(+0.41%) |
Feb 20, 2009 | 7.110 | 7.370 | 7.110 | 7.370 | 4,800 | +0.27(+3.80%) |
Feb 19, 2009 | 7.980 | 8.000 | 7.000 | 7.100 | 23,150 | -0.89(-11.14%) |
Feb 18, 2009 | 7.990 | 8.000 | 7.770 | 7.990 | 31,195 | -0.01(-0.12%) |
Feb 17, 2009 | 8.030 | 8.030 | 7.980 | 8.000 | 19,500 | +0.00(+0.00%) |
Feb 13, 2009 | 8.400 | 8.400 | 8.000 | 8.000 | 41,700 | -0.20(-2.44%) |
Feb 12, 2009 | 8.130 | 8.200 | 8.130 | 8.200 | 7,038 | +0.01(+0.12%) |
Feb 11, 2009 | 8.070 | 8.190 | 8.050 | 8.190 | 6,221 | +0.13(+1.61%) |
Feb 10, 2009 | 8.110 | 8.110 | 8.060 | 8.060 | 4,047 | -0.22(-2.66%) |
Feb 09, 2009 | 8.280 | 8.280 | 0 | +0.00(+0.00%) | ||
Feb 06, 2009 | 8.140 | 8.280 | 8.140 | 8.280 | 1,491 | +0.15(+1.85%) |
Feb 05, 2009 | 8.060 | 8.130 | 8.060 | 8.130 | 2,600 | +0.06(+0.74%) |
Feb 04, 2009 | 8.060 | 8.070 | 8.060 | 8.070 | 1,200 | +0.00(+0.00%) |
Feb 03, 2009 | 8.120 | 8.120 | 8.050 | 8.070 | 11,688 | -0.05(-0.62%) |