Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.886 | 7.951 | 7.886 | 7.919 | 30,938 | +0.05(+0.58%) |
Apr 29, 2009 | 7.932 | 7.958 | 7.873 | 7.873 | 33,518 | -0.02(-0.25%) |
Apr 28, 2009 | 7.945 | 8.017 | 7.853 | 7.892 | 160,846 | +0.05(+0.67%) |
Apr 27, 2009 | 7.768 | 7.866 | 7.768 | 7.840 | 66,175 | +0.06(+0.75%) |
Apr 24, 2009 | 7.768 | 7.886 | 7.768 | 7.782 | 52,266 | +0.00(+0.05%) |
Apr 23, 2009 | 7.729 | 7.821 | 7.716 | 7.778 | 64,153 | +0.11(+1.40%) |
Apr 22, 2009 | 7.651 | 7.703 | 7.605 | 7.671 | 97,864 | +0.00(+0.00%) |
Apr 21, 2009 | 7.664 | 7.703 | 7.553 | 7.671 | 94,287 | -0.02(-0.25%) |
Apr 20, 2009 | 7.729 | 7.729 | 7.625 | 7.690 | 57,326 | -0.01(-0.17%) |
Apr 17, 2009 | 7.638 | 7.768 | 7.625 | 7.703 | 61,471 | +0.09(+1.13%) |
Apr 16, 2009 | 7.573 | 7.657 | 7.540 | 7.617 | 33,518 | +0.03(+0.41%) |
Apr 15, 2009 | 7.468 | 7.586 | 7.468 | 7.586 | 55,789 | +0.07(+0.87%) |
Apr 14, 2009 | 7.416 | 7.546 | 7.416 | 7.520 | 51,773 | +0.03(+0.44%) |
Apr 13, 2009 | 7.364 | 7.560 | 7.364 | 7.488 | 84,401 | -0.02(-0.26%) |
Apr 09, 2009 | 7.507 | 7.527 | 7.488 | 7.507 | 79,317 | +0.02(+0.26%) |
Apr 08, 2009 | 7.409 | 7.501 | 7.383 | 7.488 | 75,210 | +0.03(+0.44%) |
Apr 07, 2009 | 7.390 | 7.494 | 7.384 | 7.455 | 79,102 | +0.01(+0.09%) |
Apr 06, 2009 | 7.390 | 7.468 | 7.387 | 7.449 | 99,301 | +0.05(+0.71%) |
Apr 03, 2009 | 7.403 | 7.442 | 7.344 | 7.396 | 82,388 | +0.01(+0.09%) |
Apr 02, 2009 | 7.364 | 7.442 | 7.331 | 7.390 | 83,705 | +0.03(+0.35%) |
Apr 01, 2009 | 7.285 | 7.416 | 7.279 | 7.364 | 148,637 | +0.05(+0.71%) |
Mar 31, 2009 | 7.298 | 7.318 | 7.279 | 7.311 | 53,942 | +0.03(+0.45%) |
Mar 30, 2009 | 7.272 | 7.429 | 7.259 | 7.279 | 83,529 | -0.10(-1.29%) |
Mar 26, 2009 | 7.311 | 7.416 | 7.311 | 7.374 | 105,566 | +0.04(+0.50%) |
Mar 25, 2009 | 7.311 | 7.403 | 7.311 | 7.338 | 72,394 | +0.03(+0.36%) |
Mar 24, 2009 | 7.364 | 7.370 | 7.311 | 7.311 | 59,864 | -0.03(-0.44%) |
Mar 23, 2009 | 7.338 | 7.396 | 7.318 | 7.344 | 56,710 | +0.10(+1.44%) |
Mar 20, 2009 | 7.233 | 7.357 | 7.207 | 7.240 | 50,959 | -0.01(-0.09%) |
Mar 19, 2009 | 7.325 | 7.364 | 7.194 | 7.246 | 78,872 | +0.01(+0.09%) |
Mar 18, 2009 | 7.155 | 7.272 | 7.155 | 7.240 | 79,336 | +0.01(+0.18%) |
Mar 17, 2009 | 7.331 | 7.331 | 7.155 | 7.227 | 74,818 | -0.06(-0.81%) |
Mar 16, 2009 | 7.246 | 7.377 | 7.214 | 7.285 | 65,202 | +0.01(+0.18%) |
Mar 13, 2009 | 7.076 | 7.279 | 7.070 | 7.272 | 0 | +0.10(+1.36%) |
Mar 12, 2009 | 7.148 | 7.344 | 7.135 | 7.174 | 119,719 | +0.03(+0.37%) |
Mar 11, 2009 | 7.129 | 7.377 | 7.129 | 7.148 | 70,519 | -0.05(-0.73%) |
Mar 10, 2009 | 6.985 | 7.200 | 6.900 | 7.200 | 78,612 | +0.29(+4.25%) |
Mar 09, 2009 | 6.952 | 7.076 | 6.887 | 6.907 | 60,859 | -0.10(-1.49%) |
Mar 06, 2009 | 7.749 | 7.749 | 6.992 | 7.011 | 0 | -0.22(-3.07%) |
Mar 05, 2009 | 7.311 | 7.351 | 7.116 | 7.233 | 43,720 | -0.11(-1.51%) |
Mar 04, 2009 | 7.285 | 7.465 | 7.285 | 7.344 | 100,912 | -0.12(-1.62%) |
Mar 02, 2009 | 7.311 | 7.488 | 7.311 | 7.465 | 103,111 | +0.02(+0.31%) |
Feb 27, 2009 | 7.390 | 7.489 | 7.285 | 7.442 | 0 | -0.02(-0.26%) |
Feb 26, 2009 | 7.475 | 7.527 | 7.377 | 7.462 | 53,560 | +0.05(+0.70%) |
Feb 25, 2009 | 7.298 | 7.520 | 7.181 | 7.409 | 73,254 | +0.20(+2.79%) |
Feb 24, 2009 | 6.789 | 7.272 | 6.783 | 7.208 | 101,648 | +0.36(+5.26%) |
Feb 23, 2009 | 7.018 | 7.057 | 6.841 | 6.848 | 137,827 | -0.14(-2.05%) |
Feb 20, 2009 | 7.227 | 7.227 | 6.855 | 6.992 | 158,724 | -0.30(-4.12%) |
Feb 19, 2009 | 7.357 | 7.364 | 7.227 | 7.292 | 72,606 | -0.07(-0.89%) |
Feb 18, 2009 | 7.436 | 7.610 | 7.357 | 7.357 | 115,425 | -0.15(-2.00%) |
Feb 17, 2009 | 7.834 | 7.834 | 7.507 | 7.507 | 87,953 | -0.29(-3.77%) |
Feb 13, 2009 | 7.873 | 7.951 | 7.775 | 7.801 | 73,535 | -0.14(-1.73%) |
Feb 12, 2009 | 7.723 | 7.964 | 7.723 | 7.938 | 72,941 | +0.04(+0.50%) |
Feb 11, 2009 | 7.886 | 7.906 | 7.788 | 7.899 | 47,333 | -0.08(-1.06%) |
Feb 10, 2009 | 8.160 | 8.160 | 7.873 | 7.984 | 72,333 | -0.05(-0.65%) |
Feb 09, 2009 | 8.075 | 8.075 | 7.997 | 8.036 | 54,853 | -0.07(-0.89%) |
Feb 06, 2009 | 7.997 | 8.108 | 7.996 | 8.108 | 69,110 | +0.12(+1.55%) |
Feb 05, 2009 | 8.030 | 8.030 | 7.873 | 7.984 | 59,848 | +0.06(+0.74%) |
Feb 04, 2009 | 7.866 | 7.951 | 7.853 | 7.925 | 75,230 | +0.05(+0.58%) |
Feb 03, 2009 | 7.703 | 7.899 | 7.703 | 7.879 | 105,154 | +0.11(+1.43%) |