Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.911 | 7.911 | 7.657 | 7.696 | 528,834 | -0.10(-1.28%) |
Apr 29, 2009 | 7.811 | 7.834 | 7.680 | 7.796 | 414,846 | +0.00(+0.00%) |
Apr 28, 2009 | 7.688 | 7.903 | 7.673 | 7.796 | 367,396 | +0.01(+0.10%) |
Apr 27, 2009 | 7.842 | 7.957 | 7.703 | 7.788 | 284,466 | -0.12(-1.46%) |
Apr 24, 2009 | 7.880 | 8.011 | 7.750 | 7.903 | 876,574 | +0.10(+1.28%) |
Apr 23, 2009 | 7.650 | 7.973 | 7.427 | 7.803 | 615,298 | +0.17(+2.22%) |
Apr 22, 2009 | 7.442 | 7.696 | 7.434 | 7.634 | 293,191 | +0.14(+1.85%) |
Apr 21, 2009 | 7.350 | 7.496 | 7.350 | 7.496 | 292,326 | +0.13(+1.77%) |
Apr 20, 2009 | 7.688 | 7.688 | 7.365 | 7.365 | 370,886 | -0.44(-5.62%) |
Apr 17, 2009 | 7.465 | 7.826 | 7.465 | 7.803 | 456,005 | +0.35(+4.64%) |
Apr 16, 2009 | 7.258 | 7.496 | 7.165 | 7.457 | 532,000 | +0.23(+3.19%) |
Apr 15, 2009 | 7.304 | 7.473 | 7.188 | 7.227 | 461,251 | -0.08(-1.05%) |
Apr 14, 2009 | 7.211 | 7.357 | 7.211 | 7.304 | 293,501 | +0.04(+0.53%) |
Apr 13, 2009 | 7.357 | 7.411 | 7.142 | 7.265 | 436,268 | -0.04(-0.53%) |
Apr 09, 2009 | 7.319 | 7.404 | 7.250 | 7.304 | 453,084 | +0.12(+1.71%) |
Apr 08, 2009 | 7.273 | 7.288 | 7.119 | 7.181 | 320,548 | +0.01(+0.11%) |
Apr 07, 2009 | 7.265 | 7.304 | 7.173 | 7.173 | 378,115 | -0.16(-2.20%) |
Apr 06, 2009 | 7.365 | 7.457 | 7.250 | 7.334 | 358,495 | -0.03(-0.42%) |
Apr 03, 2009 | 7.442 | 7.488 | 7.334 | 7.365 | 262,282 | -0.11(-1.44%) |
Apr 02, 2009 | 7.334 | 7.565 | 7.311 | 7.473 | 231,476 | +0.28(+3.85%) |
Apr 01, 2009 | 6.950 | 7.204 | 6.927 | 7.196 | 250,063 | +0.22(+3.08%) |
Mar 31, 2009 | 7.042 | 7.081 | 6.958 | 6.981 | 317,494 | -0.05(-0.77%) |
Mar 30, 2009 | 7.150 | 7.150 | 6.965 | 7.035 | 262,739 | -0.32(-4.29%) |
Mar 26, 2009 | 7.165 | 7.373 | 7.096 | 7.350 | 827,171 | +0.19(+2.69%) |
Mar 25, 2009 | 7.242 | 7.280 | 7.058 | 7.158 | 357,032 | +0.02(+0.32%) |
Mar 24, 2009 | 7.111 | 7.250 | 7.096 | 7.135 | 332,502 | -0.14(-1.90%) |
Mar 23, 2009 | 7.158 | 7.273 | 7.135 | 7.273 | 398,892 | +0.35(+5.11%) |
Mar 20, 2009 | 7.104 | 7.104 | 6.912 | 6.919 | 404,495 | -0.05(-0.66%) |
Mar 19, 2009 | 7.111 | 7.111 | 6.935 | 6.965 | 220,843 | -0.08(-1.09%) |
Mar 18, 2009 | 6.919 | 7.088 | 6.789 | 7.042 | 313,190 | +0.16(+2.35%) |
Mar 17, 2009 | 6.773 | 6.888 | 6.696 | 6.881 | 396,376 | +0.08(+1.13%) |
Mar 16, 2009 | 6.904 | 6.958 | 6.773 | 6.804 | 297,949 | -0.06(-0.90%) |
Mar 13, 2009 | 6.896 | 7.004 | 6.796 | 6.865 | 0 | +0.07(+1.02%) |
Mar 12, 2009 | 6.619 | 6.796 | 6.489 | 6.796 | 529,476 | +0.13(+1.96%) |
Mar 11, 2009 | 6.727 | 6.742 | 6.604 | 6.666 | 383,628 | +0.02(+0.35%) |
Mar 10, 2009 | 6.527 | 6.704 | 6.466 | 6.642 | 581,807 | +0.13(+2.01%) |
Mar 09, 2009 | 6.350 | 6.512 | 6.320 | 6.512 | 801,306 | +0.12(+1.93%) |
Mar 06, 2009 | 6.496 | 6.496 | 6.243 | 6.389 | 0 | +0.10(+1.65%) |
Mar 05, 2009 | 6.443 | 6.443 | 6.197 | 6.285 | 591,975 | -0.16(-2.45%) |
Mar 04, 2009 | 6.289 | 6.519 | 6.189 | 6.443 | 403,183 | +0.11(+1.70%) |
Mar 02, 2009 | 6.519 | 6.581 | 6.281 | 6.335 | 686,532 | -0.25(-3.74%) |
Feb 27, 2009 | 6.496 | 6.796 | 6.466 | 6.581 | 0 | +0.05(+0.82%) |
Feb 26, 2009 | 6.427 | 6.612 | 6.420 | 6.527 | 786,891 | +0.08(+1.19%) |
Feb 25, 2009 | 6.466 | 6.573 | 6.335 | 6.450 | 476,598 | -0.08(-1.29%) |
Feb 24, 2009 | 6.343 | 6.558 | 6.327 | 6.535 | 408,773 | +0.18(+2.91%) |
Feb 23, 2009 | 6.535 | 6.550 | 6.350 | 6.350 | 469,305 | -0.15(-2.36%) |
Feb 20, 2009 | 6.312 | 6.573 | 6.189 | 6.504 | 0 | +0.10(+1.56%) |
Feb 19, 2009 | 6.466 | 6.527 | 6.373 | 6.404 | 333,337 | -0.10(-1.54%) |
Feb 18, 2009 | 6.635 | 6.658 | 6.435 | 6.504 | 357,126 | -0.15(-2.31%) |
Feb 17, 2009 | 6.758 | 6.789 | 6.566 | 6.658 | 510,100 | -0.25(-3.56%) |
Feb 13, 2009 | 6.919 | 7.050 | 6.881 | 6.904 | 465,086 | +0.02(+0.22%) |
Feb 12, 2009 | 6.858 | 6.927 | 6.765 | 6.888 | 1,024,232 | -0.05(-0.67%) |
Feb 11, 2009 | 6.819 | 6.965 | 6.804 | 6.935 | 477,172 | +0.11(+1.58%) |
Feb 10, 2009 | 7.050 | 7.096 | 6.804 | 6.827 | 671,999 | -0.24(-3.37%) |
Feb 09, 2009 | 7.211 | 7.211 | 7.019 | 7.065 | 451,250 | -0.15(-2.13%) |
Feb 06, 2009 | 7.135 | 7.296 | 7.119 | 7.219 | 467,786 | +0.13(+1.84%) |
Feb 05, 2009 | 7.081 | 7.196 | 7.011 | 7.088 | 402,321 | -0.03(-0.43%) |
Feb 04, 2009 | 7.096 | 7.188 | 7.004 | 7.119 | 940,916 | +0.12(+1.76%) |
Feb 03, 2009 | 6.981 | 7.050 | 6.881 | 6.996 | 895,751 | +0.06(+0.89%) |