Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.050 | 7.140 | 6.900 | 6.950 | 265,234 | -0.05(-0.71%) |
Apr 29, 2009 | 7.220 | 7.220 | 6.880 | 7.000 | 435,906 | -0.17(-2.37%) |
Apr 28, 2009 | 6.970 | 7.300 | 6.950 | 7.170 | 192,741 | +0.09(+1.27%) |
Apr 27, 2009 | 7.120 | 7.380 | 6.990 | 7.080 | 396,896 | -0.31(-4.19%) |
Apr 24, 2009 | 7.120 | 7.430 | 7.080 | 7.390 | 225,201 | +0.38(+5.42%) |
Apr 23, 2009 | 7.320 | 7.360 | 7.000 | 7.010 | 185,016 | -0.32(-4.37%) |
Apr 22, 2009 | 7.150 | 7.600 | 7.120 | 7.330 | 288,023 | +0.15(+2.09%) |
Apr 21, 2009 | 7.480 | 7.550 | 6.880 | 7.180 | 625,247 | -0.28(-3.75%) |
Apr 20, 2009 | 7.730 | 7.870 | 7.400 | 7.460 | 338,787 | -0.34(-4.36%) |
Apr 17, 2009 | 7.510 | 8.000 | 7.477 | 7.800 | 450,238 | +0.31(+4.14%) |
Apr 16, 2009 | 7.510 | 7.730 | 7.280 | 7.490 | 327,267 | +0.00(+0.00%) |
Apr 15, 2009 | 7.650 | 7.777 | 7.260 | 7.490 | 350,046 | -0.20(-2.60%) |
Apr 14, 2009 | 7.920 | 8.040 | 7.650 | 7.690 | 344,697 | -0.21(-2.66%) |
Apr 13, 2009 | 7.750 | 7.960 | 7.750 | 7.900 | 257,951 | +0.08(+1.02%) |
Apr 09, 2009 | 7.790 | 7.920 | 7.610 | 7.820 | 441,288 | +0.17(+2.22%) |
Apr 08, 2009 | 7.630 | 7.850 | 7.540 | 7.650 | 306,069 | +0.03(+0.39%) |
Apr 07, 2009 | 7.430 | 7.850 | 7.300 | 7.620 | 364,623 | +0.04(+0.53%) |
Apr 06, 2009 | 7.480 | 7.740 | 7.450 | 7.580 | 542,588 | +0.00(+0.00%) |
Apr 03, 2009 | 7.460 | 7.590 | 7.290 | 7.580 | 239,519 | +0.12(+1.61%) |
Apr 02, 2009 | 7.210 | 7.490 | 7.100 | 7.460 | 457,465 | +0.36(+5.07%) |
Apr 01, 2009 | 7.000 | 7.200 | 6.731 | 7.100 | 326,237 | +0.00(+0.00%) |
Mar 31, 2009 | 6.750 | 7.150 | 6.745 | 7.100 | 466,006 | +0.47(+7.09%) |
Mar 30, 2009 | 6.810 | 6.900 | 6.400 | 6.630 | 343,375 | -0.47(-6.62%) |
Mar 26, 2009 | 7.070 | 7.190 | 6.891 | 7.100 | 563,560 | +0.06(+0.85%) |
Mar 25, 2009 | 6.850 | 7.100 | 6.590 | 7.040 | 565,644 | +0.28(+4.14%) |
Mar 24, 2009 | 6.820 | 6.900 | 6.650 | 6.760 | 263,625 | -0.16(-2.31%) |
Mar 23, 2009 | 6.830 | 6.990 | 6.500 | 6.920 | 637,232 | +0.61(+9.67%) |
Mar 20, 2009 | 6.680 | 6.750 | 6.300 | 6.310 | 420,151 | -0.29(-4.39%) |
Mar 19, 2009 | 6.750 | 6.790 | 6.522 | 6.600 | 262,755 | -0.14(-2.08%) |
Mar 18, 2009 | 6.360 | 6.950 | 6.310 | 6.740 | 602,286 | +0.36(+5.64%) |
Mar 17, 2009 | 6.390 | 6.480 | 6.140 | 6.380 | 416,756 | -0.21(-3.19%) |
Mar 16, 2009 | 6.040 | 6.610 | 6.000 | 6.590 | 801,699 | +0.57(+9.47%) |
Mar 13, 2009 | 5.820 | 6.110 | 5.720 | 6.020 | 326,401 | +0.21(+3.61%) |
Mar 12, 2009 | 5.050 | 5.830 | 4.750 | 5.810 | 431,677 | +0.70(+13.70%) |
Mar 11, 2009 | 5.370 | 5.490 | 5.090 | 5.110 | 244,201 | -0.24(-4.49%) |
Mar 10, 2009 | 4.990 | 5.370 | 4.990 | 5.350 | 275,482 | +0.20(+3.88%) |
Mar 09, 2009 | 4.890 | 5.370 | 4.730 | 5.150 | 516,061 | +0.24(+4.89%) |
Mar 06, 2009 | 4.590 | 4.940 | 4.540 | 4.910 | 307,238 | +0.37(+8.15%) |
Mar 05, 2009 | 4.910 | 5.010 | 4.530 | 4.540 | 380,172 | -0.50(-9.92%) |
Mar 04, 2009 | 4.700 | 5.100 | 4.630 | 5.040 | 585,838 | +0.84(+20.00%) |
Mar 02, 2009 | 3.970 | 5.179 | 3.850 | 4.200 | 1,115,071 | +0.14(+3.45%) |
Feb 27, 2009 | 4.140 | 4.490 | 4.050 | 4.060 | 255,755 | -0.10(-2.40%) |
Feb 26, 2009 | 4.520 | 4.640 | 4.130 | 4.160 | 279,547 | -0.32(-7.14%) |
Feb 25, 2009 | 4.750 | 4.750 | 4.480 | 4.480 | 287,437 | -0.30(-6.28%) |
Feb 24, 2009 | 4.800 | 4.878 | 4.650 | 4.780 | 280,483 | -0.07(-1.44%) |
Feb 23, 2009 | 5.000 | 5.000 | 4.800 | 4.850 | 277,716 | -0.11(-2.22%) |
Feb 20, 2009 | 5.060 | 5.160 | 4.920 | 4.960 | 376,549 | -0.18(-3.50%) |
Feb 19, 2009 | 5.130 | 5.290 | 5.010 | 5.140 | 265,460 | +0.10(+1.98%) |
Feb 18, 2009 | 5.110 | 5.200 | 4.970 | 5.040 | 206,933 | +0.00(+0.00%) |
Feb 17, 2009 | 4.900 | 5.140 | 4.900 | 5.040 | 155,917 | -0.08(-1.56%) |
Feb 13, 2009 | 5.200 | 5.300 | 5.030 | 5.120 | 174,305 | -0.06(-1.16%) |
Feb 12, 2009 | 5.000 | 5.200 | 4.980 | 5.180 | 112,236 | +0.01(+0.19%) |
Feb 11, 2009 | 5.210 | 5.230 | 4.990 | 5.170 | 84,827 | +0.01(+0.19%) |
Feb 10, 2009 | 5.200 | 5.230 | 4.910 | 5.160 | 267,327 | -0.06(-1.15%) |
Feb 09, 2009 | 5.020 | 5.240 | 5.020 | 5.220 | 132,475 | +0.20(+3.98%) |
Feb 06, 2009 | 4.980 | 5.050 | 4.880 | 5.020 | 226,759 | +0.10(+2.03%) |
Feb 05, 2009 | 4.700 | 5.000 | 4.670 | 4.920 | 142,380 | +0.19(+4.02%) |
Feb 04, 2009 | 4.670 | 4.980 | 4.620 | 4.730 | 120,582 | +0.02(+0.42%) |
Feb 03, 2009 | 4.600 | 4.720 | 4.540 | 4.710 | 188,226 | +0.13(+2.84%) |