Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.797 | 9.015 | 8.797 | 8.916 | 31,110 | +0.13(+1.46%) |
Apr 29, 2009 | 8.441 | 8.797 | 8.441 | 8.787 | 5,777 | +0.37(+4.34%) |
Apr 28, 2009 | 8.056 | 8.431 | 8.056 | 8.421 | 9,541 | +0.30(+3.65%) |
Apr 27, 2009 | 8.382 | 8.501 | 8.105 | 8.125 | 18,841 | -0.37(-4.31%) |
Apr 24, 2009 | 8.214 | 8.629 | 8.214 | 8.491 | 10,595 | +0.28(+3.37%) |
Apr 23, 2009 | 8.461 | 8.578 | 8.194 | 8.214 | 10,968 | -0.26(-3.03%) |
Apr 22, 2009 | 8.570 | 8.846 | 8.352 | 8.471 | 14,835 | -0.24(-2.72%) |
Apr 21, 2009 | 8.125 | 8.728 | 8.125 | 8.708 | 19,832 | +0.53(+6.53%) |
Apr 20, 2009 | 8.412 | 8.491 | 8.095 | 8.174 | 19,527 | -0.20(-2.36%) |
Apr 17, 2009 | 8.471 | 8.493 | 8.194 | 8.372 | 11,090 | -0.05(-0.59%) |
Apr 16, 2009 | 8.056 | 8.451 | 8.056 | 8.421 | 22,349 | +0.46(+5.84%) |
Apr 15, 2009 | 7.710 | 8.006 | 7.394 | 7.957 | 12,835 | +0.36(+4.68%) |
Apr 14, 2009 | 7.680 | 7.888 | 7.374 | 7.601 | 19,039 | -0.21(-2.66%) |
Apr 13, 2009 | 7.907 | 7.907 | 7.453 | 7.809 | 15,248 | -0.10(-1.25%) |
Apr 09, 2009 | 7.927 | 7.927 | 7.710 | 7.907 | 19,576 | +0.23(+2.96%) |
Apr 08, 2009 | 7.799 | 7.809 | 7.621 | 7.680 | 18,762 | +0.38(+5.14%) |
Apr 07, 2009 | 7.571 | 7.799 | 7.028 | 7.305 | 10,826 | -0.38(-4.89%) |
Apr 06, 2009 | 7.473 | 7.779 | 7.473 | 7.680 | 6,982 | +0.09(+1.17%) |
Apr 03, 2009 | 7.393 | 7.591 | 7.146 | 7.591 | 27,268 | +0.29(+3.92%) |
Apr 02, 2009 | 7.107 | 7.305 | 6.929 | 7.305 | 34,388 | +0.22(+3.07%) |
Apr 01, 2009 | 7.028 | 7.196 | 6.494 | 7.087 | 53,055 | -0.82(-10.37%) |
Mar 31, 2009 | 7.907 | 7.907 | 7.324 | 7.907 | 15,926 | +0.41(+5.40%) |
Mar 30, 2009 | 7.809 | 7.907 | 7.502 | 7.502 | 18,111 | -0.43(-5.36%) |
Mar 26, 2009 | 7.809 | 7.987 | 7.809 | 7.927 | 15,193 | +0.16(+2.04%) |
Mar 25, 2009 | 7.225 | 7.769 | 7.186 | 7.769 | 14,982 | +0.60(+8.41%) |
Mar 24, 2009 | 7.097 | 7.413 | 7.097 | 7.166 | 14,264 | -0.18(-2.42%) |
Mar 23, 2009 | 7.127 | 7.344 | 6.880 | 7.344 | 17,587 | +0.66(+9.91%) |
Mar 20, 2009 | 7.571 | 7.571 | 6.682 | 6.682 | 31,571 | -0.84(-11.17%) |
Mar 19, 2009 | 7.285 | 7.532 | 7.156 | 7.522 | 13,617 | +0.27(+3.68%) |
Mar 18, 2009 | 6.860 | 7.255 | 6.771 | 7.255 | 7,840 | +0.39(+5.61%) |
Mar 17, 2009 | 6.741 | 6.919 | 6.632 | 6.870 | 12,174 | +0.19(+2.81%) |
Mar 16, 2009 | 6.593 | 6.998 | 6.573 | 6.682 | 23,518 | +0.21(+3.21%) |
Mar 13, 2009 | 6.603 | 6.702 | 6.128 | 6.474 | 35,519 | -0.71(-9.90%) |
Mar 12, 2009 | 6.504 | 7.305 | 6.504 | 7.186 | 23,571 | +0.71(+10.99%) |
Mar 11, 2009 | 6.741 | 6.741 | 6.415 | 6.474 | 13,275 | -0.01(-0.15%) |
Mar 10, 2009 | 6.642 | 6.642 | 6.000 | 6.484 | 28,941 | +0.08(+1.23%) |
Mar 09, 2009 | 6.672 | 6.672 | 6.336 | 6.405 | 17,729 | -0.34(-4.99%) |
Mar 06, 2009 | 6.356 | 6.909 | 6.356 | 6.741 | 45,978 | -0.42(-5.80%) |
Mar 05, 2009 | 7.186 | 7.334 | 7.146 | 7.156 | 11,307 | -0.15(-2.03%) |
Mar 04, 2009 | 7.305 | 7.512 | 7.245 | 7.305 | 16,012 | -0.26(-3.40%) |
Mar 02, 2009 | 8.105 | 8.125 | 7.552 | 7.562 | 23,296 | -0.63(-7.72%) |
Feb 27, 2009 | 8.214 | 8.303 | 8.125 | 8.194 | 13,177 | +0.00(+0.00%) |
Feb 26, 2009 | 8.303 | 8.560 | 8.194 | 8.194 | 8,934 | -0.06(-0.72%) |
Feb 25, 2009 | 8.481 | 8.570 | 8.204 | 8.253 | 11,015 | -0.15(-1.76%) |
Feb 24, 2009 | 8.155 | 8.580 | 8.026 | 8.402 | 17,129 | +0.21(+2.53%) |
Feb 23, 2009 | 8.501 | 8.530 | 8.145 | 8.194 | 22,918 | -0.33(-3.83%) |
Feb 20, 2009 | 8.520 | 8.599 | 8.501 | 8.520 | 11,684 | -0.16(-1.82%) |
Feb 19, 2009 | 8.501 | 8.787 | 8.501 | 8.678 | 10,885 | +0.22(+2.57%) |
Feb 18, 2009 | 8.619 | 8.619 | 8.461 | 8.461 | 6,384 | -0.12(-1.38%) |
Feb 17, 2009 | 8.688 | 8.856 | 8.580 | 8.580 | 6,501 | -0.36(-3.98%) |
Feb 13, 2009 | 8.698 | 8.945 | 8.698 | 8.935 | 17,463 | +0.25(+2.84%) |
Feb 12, 2009 | 8.609 | 8.817 | 8.461 | 8.688 | 13,217 | -0.01(-0.11%) |
Feb 11, 2009 | 8.352 | 8.748 | 8.352 | 8.698 | 8,785 | +0.49(+6.02%) |
Feb 10, 2009 | 8.372 | 8.516 | 7.996 | 8.204 | 13,891 | -0.41(-4.71%) |
Feb 09, 2009 | 7.907 | 8.797 | 7.858 | 8.609 | 19,522 | +0.55(+6.87%) |
Feb 06, 2009 | 7.908 | 8.095 | 7.908 | 8.056 | 6,116 | +0.06(+0.74%) |
Feb 05, 2009 | 8.095 | 8.095 | 7.907 | 7.996 | 19,497 | +0.08(+1.00%) |
Feb 04, 2009 | 7.789 | 7.986 | 7.789 | 7.917 | 11,678 | +0.11(+1.39%) |
Feb 03, 2009 | 7.522 | 7.848 | 7.522 | 7.809 | 12,874 | +0.32(+4.22%) |