Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.467 | 8.526 | 7.909 | 7.984 | 231,427 | -0.41(-4.86%) |
Apr 29, 2009 | 7.743 | 8.625 | 7.718 | 8.392 | 429,363 | +0.53(+6.78%) |
Apr 28, 2009 | 7.335 | 7.934 | 7.335 | 7.859 | 138,218 | +0.15(+1.94%) |
Apr 27, 2009 | 7.510 | 7.826 | 7.437 | 7.710 | 110,292 | -0.07(-0.86%) |
Apr 24, 2009 | 7.543 | 8.051 | 7.188 | 7.776 | 108,908 | +0.33(+4.47%) |
Apr 23, 2009 | 7.593 | 7.735 | 7.118 | 7.443 | 79,732 | -0.16(-2.08%) |
Apr 22, 2009 | 7.568 | 7.859 | 7.110 | 7.601 | 77,396 | -0.19(-2.46%) |
Apr 21, 2009 | 6.994 | 7.859 | 6.960 | 7.793 | 73,097 | +0.60(+8.33%) |
Apr 20, 2009 | 7.501 | 7.501 | 7.160 | 7.193 | 96,272 | -0.62(-7.89%) |
Apr 17, 2009 | 8.226 | 8.226 | 7.710 | 7.810 | 168,691 | -0.38(-4.67%) |
Apr 16, 2009 | 7.476 | 8.209 | 7.160 | 8.193 | 186,847 | +0.15(+1.86%) |
Apr 15, 2009 | 7.143 | 8.043 | 7.143 | 8.043 | 132,317 | +0.84(+11.68%) |
Apr 14, 2009 | 7.735 | 7.835 | 7.168 | 7.202 | 77,234 | -0.76(-9.52%) |
Apr 13, 2009 | 7.277 | 7.959 | 7.277 | 7.959 | 55,848 | +0.51(+6.82%) |
Apr 09, 2009 | 7.243 | 7.510 | 7.118 | 7.452 | 140,992 | +0.26(+3.59%) |
Apr 08, 2009 | 6.910 | 7.202 | 6.910 | 7.193 | 67,295 | +0.35(+5.11%) |
Apr 07, 2009 | 6.819 | 7.118 | 6.794 | 6.844 | 113,059 | -0.16(-2.26%) |
Apr 06, 2009 | 6.860 | 7.118 | 6.486 | 7.002 | 95,568 | +0.02(+0.24%) |
Apr 03, 2009 | 6.852 | 6.994 | 6.569 | 6.985 | 52,524 | +0.12(+1.82%) |
Apr 02, 2009 | 6.694 | 7.077 | 6.522 | 6.860 | 111,603 | +0.42(+6.46%) |
Apr 01, 2009 | 6.169 | 6.486 | 5.978 | 6.444 | 109,331 | +0.08(+1.31%) |
Mar 31, 2009 | 5.836 | 6.785 | 5.745 | 6.361 | 118,424 | +0.66(+11.53%) |
Mar 30, 2009 | 5.678 | 5.970 | 5.395 | 5.703 | 154,377 | -1.11(-16.26%) |
Mar 26, 2009 | 6.236 | 6.852 | 6.211 | 6.810 | 121,238 | +0.73(+12.05%) |
Mar 25, 2009 | 6.161 | 6.769 | 5.537 | 6.078 | 93,636 | +0.02(+0.27%) |
Mar 24, 2009 | 6.869 | 7.077 | 6.019 | 6.061 | 79,922 | -1.00(-14.15%) |
Mar 23, 2009 | 6.910 | 7.077 | 6.286 | 7.060 | 143,420 | +0.97(+15.85%) |
Mar 20, 2009 | 6.736 | 6.835 | 6.094 | 6.094 | 119,714 | -0.52(-7.92%) |
Mar 19, 2009 | 6.927 | 7.060 | 6.094 | 6.619 | 51,213 | -0.17(-2.45%) |
Mar 18, 2009 | 6.785 | 7.118 | 6.561 | 6.785 | 117,454 | -0.03(-0.49%) |
Mar 17, 2009 | 6.169 | 6.819 | 5.995 | 6.819 | 92,986 | +0.66(+10.68%) |
Mar 16, 2009 | 6.311 | 6.722 | 6.053 | 6.161 | 77,978 | -0.07(-1.07%) |
Mar 13, 2009 | 6.569 | 6.569 | 5.828 | 6.228 | 73,944 | -0.18(-2.86%) |
Mar 12, 2009 | 5.853 | 6.452 | 5.681 | 6.411 | 111,281 | +0.49(+8.30%) |
Mar 11, 2009 | 5.770 | 6.053 | 5.570 | 5.920 | 80,005 | +0.22(+3.95%) |
Mar 10, 2009 | 5.603 | 5.761 | 5.412 | 5.695 | 90,484 | +0.29(+5.39%) |
Mar 09, 2009 | 5.753 | 5.857 | 5.353 | 5.403 | 57,804 | -0.47(-7.94%) |
Mar 06, 2009 | 5.187 | 5.928 | 5.070 | 5.870 | 111,681 | +0.77(+15.01%) |
Mar 05, 2009 | 5.262 | 5.395 | 5.095 | 5.104 | 79,321 | -0.36(-6.55%) |
Mar 04, 2009 | 5.612 | 5.686 | 4.896 | 5.462 | 73,752 | -0.82(-13.00%) |
Mar 02, 2009 | 6.378 | 6.669 | 6.244 | 6.278 | 60,693 | -0.29(-4.44%) |
Feb 27, 2009 | 6.419 | 6.744 | 6.294 | 6.569 | 73,701 | -0.03(-0.50%) |
Feb 26, 2009 | 6.777 | 6.777 | 6.577 | 6.602 | 63,060 | -0.06(-0.88%) |
Feb 25, 2009 | 6.736 | 7.143 | 6.477 | 6.661 | 88,905 | -0.14(-2.08%) |
Feb 24, 2009 | 6.419 | 6.869 | 6.294 | 6.802 | 98,510 | +0.51(+8.07%) |
Feb 23, 2009 | 6.611 | 6.769 | 6.261 | 6.294 | 85,536 | -0.24(-3.69%) |
Feb 20, 2009 | 6.419 | 6.661 | 6.311 | 6.536 | 102,315 | -0.04(-0.63%) |
Feb 19, 2009 | 6.711 | 6.711 | 6.569 | 6.577 | 43,817 | -0.02(-0.38%) |
Feb 18, 2009 | 6.652 | 6.777 | 6.536 | 6.602 | 31,085 | +0.02(+0.38%) |
Feb 17, 2009 | 6.594 | 6.894 | 6.577 | 6.577 | 55,066 | -0.42(-6.06%) |
Feb 13, 2009 | 6.952 | 7.102 | 6.669 | 7.002 | 196,366 | +0.08(+1.20%) |
Feb 12, 2009 | 6.627 | 7.052 | 6.511 | 6.919 | 55,703 | +0.24(+3.62%) |
Feb 11, 2009 | 6.636 | 6.894 | 6.577 | 6.677 | 53,710 | +0.07(+1.13%) |
Feb 10, 2009 | 6.952 | 7.168 | 6.452 | 6.602 | 124,360 | -0.44(-6.26%) |
Feb 09, 2009 | 7.202 | 7.343 | 6.919 | 7.044 | 61,814 | -0.22(-3.09%) |
Feb 06, 2009 | 6.827 | 7.302 | 6.827 | 7.268 | 83,907 | +0.41(+5.95%) |
Feb 05, 2009 | 6.769 | 7.260 | 6.769 | 6.860 | 66,480 | +0.17(+2.62%) |
Feb 04, 2009 | 6.644 | 7.035 | 6.344 | 6.686 | 115,203 | +0.01(+0.12%) |
Feb 03, 2009 | 6.810 | 7.002 | 6.452 | 6.677 | 74,671 | -0.06(-0.87%) |