Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.613 | 8.712 | 8.478 | 8.515 | 4,303 | -0.11(-1.24%) |
Apr 29, 2009 | 8.513 | 8.715 | 8.513 | 8.622 | 1,609 | +0.09(+1.06%) |
Apr 28, 2009 | 8.206 | 8.759 | 8.206 | 8.532 | 14,612 | -0.09(-1.05%) |
Apr 27, 2009 | 8.398 | 8.622 | 8.395 | 8.622 | 8,084 | +0.20(+2.43%) |
Apr 24, 2009 | 8.687 | 8.687 | 8.417 | 8.417 | 3,379 | +0.03(+0.34%) |
Apr 23, 2009 | 8.414 | 8.423 | 8.389 | 8.389 | 5,986 | -0.02(-0.19%) |
Apr 22, 2009 | 8.395 | 8.653 | 8.389 | 8.405 | 11,683 | +0.01(+0.15%) |
Apr 21, 2009 | 8.575 | 8.979 | 8.389 | 8.392 | 13,099 | -0.03(-0.33%) |
Apr 20, 2009 | 8.703 | 8.703 | 8.420 | 8.420 | 8,689 | -0.16(-1.81%) |
Apr 17, 2009 | 8.544 | 8.653 | 8.467 | 8.575 | 24,161 | -0.08(-0.90%) |
Apr 16, 2009 | 8.815 | 8.815 | 8.653 | 8.653 | 5,957 | +0.07(+0.87%) |
Apr 15, 2009 | 8.218 | 8.830 | 8.016 | 8.579 | 32,622 | +0.34(+4.19%) |
Apr 14, 2009 | 8.210 | 8.401 | 8.078 | 8.234 | 4,982 | -0.08(-0.97%) |
Apr 13, 2009 | 8.544 | 9.068 | 8.231 | 8.314 | 15,963 | -0.39(-4.43%) |
Apr 09, 2009 | 9.181 | 9.181 | 8.544 | 8.700 | 17,701 | -0.01(-0.07%) |
Apr 08, 2009 | 8.622 | 8.765 | 8.358 | 8.706 | 16,478 | +0.01(+0.07%) |
Apr 07, 2009 | 8.700 | 8.862 | 8.700 | 8.700 | 6,597 | -0.20(-2.27%) |
Apr 06, 2009 | 8.544 | 9.010 | 8.544 | 8.902 | 8,345 | +0.20(+2.32%) |
Apr 03, 2009 | 8.389 | 8.819 | 8.386 | 8.700 | 2,896 | +0.31(+3.70%) |
Apr 02, 2009 | 8.389 | 8.389 | 8.389 | 8.389 | 965 | +0.00(+0.00%) |
Apr 01, 2009 | 7.778 | 8.451 | 7.778 | 8.389 | 10,096 | +0.22(+2.66%) |
Mar 31, 2009 | 8.700 | 8.700 | 7.799 | 8.171 | 7,724 | +0.40(+5.20%) |
Mar 30, 2009 | 7.771 | 8.029 | 7.705 | 7.768 | 29,825 | -1.01(-11.50%) |
Mar 26, 2009 | 8.389 | 8.855 | 8.389 | 8.777 | 7,975 | +0.59(+7.21%) |
Mar 25, 2009 | 8.280 | 8.560 | 7.923 | 8.187 | 5,149 | +0.26(+3.33%) |
Mar 24, 2009 | 8.964 | 8.964 | 7.923 | 7.923 | 7,724 | -0.34(-4.17%) |
Mar 23, 2009 | 9.010 | 9.010 | 8.268 | 8.268 | 27,531 | -0.02(-0.22%) |
Mar 20, 2009 | 8.653 | 8.700 | 7.945 | 8.286 | 13,405 | -0.03(-0.31%) |
Mar 19, 2009 | 7.845 | 8.311 | 7.830 | 8.311 | 13,266 | +0.54(+7.00%) |
Mar 18, 2009 | 7.876 | 8.156 | 7.146 | 7.768 | 13,839 | +0.02(+0.20%) |
Mar 17, 2009 | 7.917 | 8.022 | 7.395 | 7.752 | 7,402 | -0.54(-6.48%) |
Mar 16, 2009 | 7.622 | 8.311 | 7.622 | 8.290 | 20,814 | +1.02(+14.07%) |
Mar 13, 2009 | 7.426 | 8.212 | 7.146 | 7.267 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.333 | 7.457 | 6.935 | 7.146 | 9,977 | -0.05(-0.65%) |
Mar 11, 2009 | 7.441 | 7.550 | 7.149 | 7.193 | 12,552 | +0.05(+0.65%) |
Mar 10, 2009 | 6.139 | 7.455 | 6.139 | 7.146 | 13,286 | +0.87(+13.78%) |
Mar 09, 2009 | 6.559 | 6.559 | 6.043 | 6.281 | 11,300 | -0.09(-1.40%) |
Mar 06, 2009 | 6.199 | 6.369 | 6.071 | 6.369 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.675 | 6.835 | 6.059 | 6.059 | 7,402 | -0.47(-7.19%) |
Mar 04, 2009 | 6.203 | 6.814 | 5.981 | 6.528 | 10,971 | +0.62(+10.58%) |
Mar 02, 2009 | 6.764 | 7.047 | 5.903 | 5.903 | 22,931 | -1.17(-16.57%) |
Feb 27, 2009 | 7.168 | 7.298 | 6.602 | 7.076 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.246 | 7.914 | 6.369 | 7.298 | 29,867 | +0.20(+2.80%) |
Feb 25, 2009 | 5.670 | 7.100 | 5.618 | 7.100 | 18,831 | +1.43(+25.28%) |
Feb 24, 2009 | 6.214 | 6.214 | 4.661 | 5.667 | 107,887 | -0.55(-8.80%) |
Feb 23, 2009 | 7.600 | 7.830 | 6.199 | 6.214 | 34,447 | -1.09(-14.89%) |
Feb 20, 2009 | 7.768 | 8.203 | 7.072 | 7.302 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.606 | 8.280 | 7.606 | 8.078 | 6,276 | +0.45(+5.95%) |
Feb 18, 2009 | 9.010 | 9.010 | 7.612 | 7.625 | 29,404 | -1.23(-13.89%) |
Feb 17, 2009 | 9.010 | 9.024 | 8.855 | 8.855 | 10,782 | -0.16(-1.72%) |
Feb 13, 2009 | 9.321 | 9.436 | 8.777 | 9.010 | 18,528 | -0.31(-3.33%) |
Feb 12, 2009 | 9.949 | 9.988 | 9.321 | 9.321 | 21,242 | -1.06(-10.18%) |
Feb 11, 2009 | 10.72 | 11.11 | 9.265 | 10.38 | 19,954 | -0.06(-0.59%) |
Feb 10, 2009 | 10.56 | 11.25 | 10.44 | 10.44 | 6,437 | -0.16(-1.47%) |
Feb 09, 2009 | 10.66 | 10.87 | 10.43 | 10.60 | 8,094 | -0.28(-2.57%) |
Feb 06, 2009 | 10.72 | 10.87 | 10.19 | 10.87 | 11,879 | +0.30(+2.85%) |
Feb 05, 2009 | 10.53 | 10.81 | 10.53 | 10.57 | 11,264 | +0.02(+0.24%) |
Feb 04, 2009 | 10.72 | 10.84 | 10.54 | 10.55 | 11,351 | -0.30(-2.72%) |
Feb 03, 2009 | 10.84 | 10.86 | 10.54 | 10.84 | 3,862 | +0.25(+2.32%) |