Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.232 | 8.326 | 8.103 | 8.138 | 4,502 | -0.10(-1.24%) |
Apr 29, 2009 | 8.137 | 8.330 | 8.137 | 8.241 | 1,683 | +0.09(+1.06%) |
Apr 28, 2009 | 7.843 | 8.371 | 7.843 | 8.155 | 15,287 | -0.04(-0.54%) |
Apr 27, 2009 | 7.986 | 8.199 | 7.983 | 8.199 | 8,502 | +0.19(+2.43%) |
Apr 24, 2009 | 8.261 | 8.261 | 8.004 | 8.004 | 3,553 | +0.03(+0.34%) |
Apr 23, 2009 | 8.001 | 8.010 | 7.977 | 7.977 | 6,295 | -0.01(-0.19%) |
Apr 22, 2009 | 7.983 | 8.228 | 7.977 | 7.992 | 12,286 | +0.01(+0.15%) |
Apr 21, 2009 | 8.155 | 8.539 | 7.977 | 7.980 | 13,775 | -0.03(-0.33%) |
Apr 20, 2009 | 8.276 | 8.276 | 8.007 | 8.007 | 9,138 | -0.15(-1.81%) |
Apr 17, 2009 | 8.125 | 8.228 | 8.051 | 8.155 | 25,408 | -0.07(-0.90%) |
Apr 16, 2009 | 8.382 | 8.382 | 8.228 | 8.228 | 6,264 | +0.07(+0.87%) |
Apr 15, 2009 | 7.815 | 8.397 | 7.623 | 8.158 | 34,306 | +0.33(+4.19%) |
Apr 14, 2009 | 7.807 | 7.989 | 7.682 | 7.830 | 5,239 | -0.08(-0.97%) |
Apr 13, 2009 | 8.125 | 8.623 | 7.827 | 7.906 | 16,787 | -0.37(-4.43%) |
Apr 09, 2009 | 8.731 | 8.731 | 8.125 | 8.273 | 18,615 | -0.01(-0.07%) |
Apr 08, 2009 | 8.199 | 8.335 | 7.948 | 8.279 | 17,329 | +0.01(+0.07%) |
Apr 07, 2009 | 8.273 | 8.428 | 8.273 | 8.273 | 6,938 | -0.19(-2.27%) |
Apr 06, 2009 | 8.125 | 8.568 | 8.125 | 8.465 | 8,776 | +0.19(+2.32%) |
Apr 03, 2009 | 7.977 | 8.387 | 7.974 | 8.273 | 3,046 | +0.30(+3.70%) |
Apr 02, 2009 | 7.977 | 7.977 | 7.977 | 7.977 | 1,015 | +0.00(+0.00%) |
Apr 01, 2009 | 7.397 | 8.036 | 7.397 | 7.977 | 10,617 | +0.21(+2.66%) |
Mar 31, 2009 | 8.273 | 8.273 | 7.416 | 7.771 | 8,123 | +0.38(+5.20%) |
Mar 30, 2009 | 7.389 | 7.635 | 7.327 | 7.386 | 31,365 | -0.90(-10.89%) |
Mar 26, 2009 | 7.923 | 8.363 | 7.923 | 8.289 | 8,445 | +0.56(+7.21%) |
Mar 25, 2009 | 7.820 | 8.084 | 7.482 | 7.732 | 5,452 | +0.25(+3.33%) |
Mar 24, 2009 | 8.465 | 8.465 | 7.482 | 7.482 | 8,179 | -0.33(-4.17%) |
Mar 23, 2009 | 8.509 | 8.509 | 7.808 | 7.808 | 29,152 | -0.02(-0.22%) |
Mar 20, 2009 | 8.172 | 8.216 | 7.503 | 7.825 | 14,194 | -0.02(-0.31%) |
Mar 19, 2009 | 7.409 | 7.849 | 7.394 | 7.849 | 14,047 | +0.51(+7.00%) |
Mar 18, 2009 | 7.438 | 7.702 | 6.749 | 7.336 | 14,654 | +0.01(+0.20%) |
Mar 17, 2009 | 7.477 | 7.576 | 6.984 | 7.321 | 7,838 | -0.51(-6.48%) |
Mar 16, 2009 | 7.198 | 7.849 | 7.198 | 7.829 | 22,039 | +0.97(+14.07%) |
Mar 13, 2009 | 7.013 | 7.755 | 6.749 | 6.863 | 0 | +0.11(+1.70%) |
Mar 12, 2009 | 6.925 | 7.042 | 6.549 | 6.749 | 10,564 | -0.04(-0.65%) |
Mar 11, 2009 | 7.028 | 7.130 | 6.752 | 6.793 | 13,291 | +0.04(+0.65%) |
Mar 10, 2009 | 5.798 | 7.041 | 5.798 | 6.749 | 14,068 | +0.82(+13.78%) |
Mar 09, 2009 | 6.194 | 6.194 | 5.707 | 5.931 | 11,965 | -0.08(-1.40%) |
Mar 06, 2009 | 5.854 | 6.015 | 5.734 | 6.015 | 0 | +0.29(+5.13%) |
Mar 05, 2009 | 6.304 | 6.455 | 5.722 | 5.722 | 7,838 | -0.44(-7.19%) |
Mar 04, 2009 | 5.858 | 6.435 | 5.648 | 6.165 | 11,617 | +0.59(+10.58%) |
Mar 02, 2009 | 6.388 | 6.655 | 5.575 | 5.575 | 24,281 | -1.11(-16.57%) |
Feb 27, 2009 | 6.769 | 6.893 | 6.235 | 6.683 | 0 | -0.21(-3.05%) |
Feb 26, 2009 | 6.843 | 7.474 | 6.015 | 6.893 | 31,626 | +0.19(+2.80%) |
Feb 25, 2009 | 5.355 | 6.705 | 5.305 | 6.705 | 19,940 | +1.41(+26.73%) |
Feb 24, 2009 | 5.801 | 5.801 | 4.351 | 5.291 | 115,563 | -0.51(-8.80%) |
Feb 23, 2009 | 7.095 | 7.310 | 5.787 | 5.801 | 36,898 | -1.02(-14.89%) |
Feb 20, 2009 | 7.252 | 7.658 | 6.602 | 6.817 | 0 | -0.73(-9.62%) |
Feb 19, 2009 | 7.101 | 7.730 | 7.101 | 7.542 | 6,722 | +0.42(+5.95%) |
Feb 18, 2009 | 8.412 | 8.412 | 7.107 | 7.118 | 31,496 | -1.15(-13.89%) |
Feb 17, 2009 | 8.412 | 8.425 | 8.267 | 8.267 | 11,549 | -0.15(-1.72%) |
Feb 13, 2009 | 8.702 | 8.809 | 8.194 | 8.412 | 19,847 | -0.29(-3.33%) |
Feb 12, 2009 | 9.288 | 9.325 | 8.702 | 8.702 | 22,753 | -0.99(-10.18%) |
Feb 11, 2009 | 10.01 | 10.37 | 8.650 | 9.688 | 21,374 | -0.06(-0.60%) |
Feb 10, 2009 | 9.862 | 10.50 | 9.746 | 9.746 | 6,895 | -0.15(-1.47%) |
Feb 09, 2009 | 9.949 | 10.15 | 9.735 | 9.891 | 8,670 | -0.26(-2.57%) |
Feb 06, 2009 | 10.01 | 10.15 | 9.514 | 10.15 | 12,724 | +0.28(+2.85%) |
Feb 05, 2009 | 9.834 | 10.09 | 9.833 | 9.871 | 12,066 | +0.02(+0.24%) |
Feb 04, 2009 | 10.01 | 10.12 | 9.839 | 9.848 | 12,159 | -0.28(-2.72%) |
Feb 03, 2009 | 10.12 | 10.14 | 9.836 | 10.12 | 4,137 | +0.23(+2.32%) |