Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.321 | 9.959 | 9.271 | 9.733 | 1,262,968 | +0.47(+5.13%) |
Apr 29, 2009 | 8.923 | 9.434 | 8.923 | 9.258 | 1,936,465 | +0.24(+2.66%) |
Apr 28, 2009 | 8.833 | 9.064 | 8.783 | 9.018 | 746,160 | +0.08(+0.86%) |
Apr 27, 2009 | 8.648 | 9.073 | 8.648 | 8.941 | 956,136 | +0.18(+2.01%) |
Apr 24, 2009 | 8.657 | 8.851 | 8.566 | 8.765 | 398,890 | +0.19(+2.27%) |
Apr 23, 2009 | 8.828 | 8.828 | 8.417 | 8.571 | 513,646 | -0.23(-2.62%) |
Apr 22, 2009 | 8.318 | 8.815 | 8.318 | 8.801 | 731,931 | +0.39(+4.68%) |
Apr 21, 2009 | 7.893 | 8.431 | 7.893 | 8.408 | 520,391 | +0.34(+4.26%) |
Apr 20, 2009 | 8.761 | 8.761 | 8.055 | 8.065 | 585,395 | -0.84(-9.40%) |
Apr 17, 2009 | 8.842 | 9.041 | 8.652 | 8.901 | 427,900 | +0.06(+0.72%) |
Apr 16, 2009 | 8.621 | 8.887 | 8.593 | 8.838 | 434,654 | +0.22(+2.52%) |
Apr 15, 2009 | 8.792 | 8.887 | 8.453 | 8.621 | 482,877 | -0.28(-3.10%) |
Apr 14, 2009 | 8.996 | 9.041 | 8.815 | 8.896 | 654,366 | -0.14(-1.60%) |
Apr 13, 2009 | 8.914 | 9.041 | 8.747 | 9.041 | 999,729 | +0.06(+0.70%) |
Apr 09, 2009 | 8.752 | 8.987 | 8.706 | 8.978 | 826,300 | +0.35(+4.09%) |
Apr 08, 2009 | 8.187 | 8.702 | 8.187 | 8.625 | 782,787 | +0.43(+5.30%) |
Apr 07, 2009 | 8.480 | 8.643 | 8.146 | 8.191 | 606,510 | -0.42(-4.83%) |
Apr 06, 2009 | 8.824 | 8.824 | 8.363 | 8.607 | 529,729 | -0.30(-3.35%) |
Apr 03, 2009 | 8.851 | 8.910 | 8.688 | 8.905 | 705,292 | +0.09(+0.97%) |
Apr 02, 2009 | 8.792 | 9.041 | 8.724 | 8.819 | 938,109 | +0.10(+1.14%) |
Apr 01, 2009 | 8.774 | 8.941 | 8.535 | 8.720 | 967,462 | -0.17(-1.93%) |
Mar 31, 2009 | 9.186 | 9.199 | 8.869 | 8.892 | 1,745,456 | -0.24(-2.58%) |
Mar 30, 2009 | 8.910 | 9.217 | 8.719 | 9.127 | 1,576,661 | +1.81(+24.78%) |
Mar 26, 2009 | 7.201 | 7.386 | 7.093 | 7.314 | 923,500 | +0.31(+4.45%) |
Mar 25, 2009 | 7.002 | 7.097 | 6.695 | 7.002 | 1,533,498 | +0.07(+1.04%) |
Mar 24, 2009 | 7.052 | 7.160 | 6.871 | 6.930 | 631,236 | -0.24(-3.40%) |
Mar 23, 2009 | 6.975 | 7.174 | 6.880 | 7.174 | 842,316 | -0.35(-4.68%) |
Mar 20, 2009 | 7.635 | 7.757 | 7.522 | 7.527 | 403,788 | -0.09(-1.16%) |
Mar 19, 2009 | 7.730 | 7.748 | 7.527 | 7.615 | 414,161 | -0.02(-0.27%) |
Mar 18, 2009 | 7.445 | 7.703 | 7.427 | 7.635 | 357,700 | +0.18(+2.43%) |
Mar 17, 2009 | 7.377 | 7.459 | 7.215 | 7.454 | 440,134 | +0.04(+0.55%) |
Mar 16, 2009 | 7.432 | 7.685 | 7.382 | 7.414 | 424,151 | +0.06(+0.86%) |
Mar 13, 2009 | 7.160 | 7.362 | 6.948 | 7.350 | 0 | +0.24(+3.44%) |
Mar 12, 2009 | 6.776 | 7.166 | 6.613 | 7.106 | 589,271 | +0.40(+5.93%) |
Mar 11, 2009 | 6.622 | 6.848 | 6.546 | 6.708 | 427,516 | +0.10(+1.57%) |
Mar 10, 2009 | 6.143 | 6.627 | 6.053 | 6.604 | 450,584 | +0.57(+9.44%) |
Mar 09, 2009 | 6.229 | 6.464 | 5.981 | 6.035 | 352,050 | -0.24(-3.75%) |
Mar 06, 2009 | 6.496 | 6.618 | 6.134 | 6.270 | 0 | -0.23(-3.55%) |
Mar 05, 2009 | 6.613 | 6.645 | 6.433 | 6.500 | 757,384 | -0.14(-2.11%) |
Mar 04, 2009 | 6.555 | 6.934 | 6.555 | 6.641 | 847,530 | +0.23(+3.60%) |
Mar 02, 2009 | 6.582 | 6.582 | 6.369 | 6.410 | 579,743 | -0.29(-4.32%) |
Feb 27, 2009 | 6.681 | 6.803 | 6.595 | 6.699 | 0 | -0.06(-0.87%) |
Feb 26, 2009 | 6.695 | 6.873 | 6.695 | 6.758 | 308,733 | -0.00(-0.07%) |
Feb 25, 2009 | 6.921 | 6.921 | 6.496 | 6.763 | 440,868 | -0.23(-3.30%) |
Feb 24, 2009 | 6.966 | 7.007 | 6.749 | 6.993 | 529,715 | +0.13(+1.84%) |
Feb 23, 2009 | 7.463 | 7.463 | 6.817 | 6.867 | 401,841 | -0.44(-6.06%) |
Feb 20, 2009 | 7.079 | 7.508 | 7.079 | 7.310 | 456,276 | +0.12(+1.63%) |
Feb 19, 2009 | 7.436 | 7.481 | 7.169 | 7.192 | 711,088 | -0.19(-2.57%) |
Feb 18, 2009 | 7.246 | 7.508 | 7.111 | 7.382 | 655,209 | +0.18(+2.51%) |
Feb 17, 2009 | 7.337 | 7.355 | 7.169 | 7.201 | 582,407 | -0.24(-3.28%) |
Feb 13, 2009 | 7.296 | 7.513 | 7.233 | 7.445 | 426,405 | +0.19(+2.62%) |
Feb 12, 2009 | 7.459 | 7.459 | 7.061 | 7.255 | 681,824 | -0.33(-4.35%) |
Feb 11, 2009 | 7.662 | 7.694 | 7.323 | 7.585 | 645,832 | -0.06(-0.83%) |
Feb 10, 2009 | 7.902 | 8.055 | 7.531 | 7.649 | 438,685 | -0.33(-4.08%) |
Feb 09, 2009 | 8.060 | 8.128 | 7.766 | 7.974 | 868,400 | -0.03(-0.40%) |
Feb 06, 2009 | 7.744 | 8.069 | 7.531 | 8.006 | 911,119 | +0.29(+3.75%) |
Feb 05, 2009 | 7.649 | 7.906 | 7.576 | 7.716 | 583,604 | +0.02(+0.29%) |
Feb 04, 2009 | 7.355 | 7.816 | 7.341 | 7.694 | 825,077 | +0.43(+5.98%) |
Feb 03, 2009 | 7.414 | 7.513 | 7.178 | 7.260 | 708,066 | -0.10(-1.41%) |