Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.264 | 6.286 | 6.089 | 6.089 | 215,147 | -0.15(-2.34%) |
Apr 29, 2009 | 6.191 | 6.352 | 6.170 | 6.235 | 582,925 | +0.11(+1.79%) |
Apr 28, 2009 | 5.943 | 6.250 | 5.841 | 6.126 | 682,770 | +0.17(+2.82%) |
Apr 27, 2009 | 6.162 | 6.162 | 5.921 | 5.958 | 572,811 | -0.31(-4.90%) |
Apr 24, 2009 | 6.418 | 6.440 | 6.177 | 6.264 | 677,747 | -0.09(-1.38%) |
Apr 23, 2009 | 6.761 | 6.761 | 6.264 | 6.352 | 686,794 | -0.42(-6.25%) |
Apr 22, 2009 | 6.673 | 6.914 | 6.513 | 6.776 | 1,137,900 | +0.02(+0.32%) |
Apr 21, 2009 | 6.951 | 7.371 | 6.717 | 6.754 | 1,000,622 | -0.26(-3.65%) |
Apr 20, 2009 | 7.411 | 7.608 | 6.995 | 7.009 | 357,409 | -0.55(-7.34%) |
Apr 17, 2009 | 7.630 | 7.666 | 7.491 | 7.564 | 306,492 | -0.04(-0.58%) |
Apr 16, 2009 | 7.484 | 7.717 | 7.301 | 7.608 | 580,595 | +0.18(+2.36%) |
Apr 15, 2009 | 7.309 | 7.469 | 7.126 | 7.433 | 533,274 | +0.10(+1.39%) |
Apr 14, 2009 | 7.506 | 7.593 | 7.279 | 7.330 | 501,026 | -0.33(-4.29%) |
Apr 13, 2009 | 7.601 | 7.697 | 7.484 | 7.659 | 296,707 | -0.01(-0.10%) |
Apr 09, 2009 | 7.338 | 7.754 | 7.338 | 7.666 | 653,879 | +0.34(+4.58%) |
Apr 08, 2009 | 7.236 | 7.396 | 7.097 | 7.330 | 449,605 | +0.17(+2.34%) |
Apr 07, 2009 | 7.163 | 7.345 | 7.104 | 7.163 | 1,072,440 | -0.14(-1.90%) |
Apr 06, 2009 | 7.257 | 7.374 | 7.228 | 7.301 | 778,358 | -0.07(-0.99%) |
Apr 03, 2009 | 7.389 | 7.411 | 7.221 | 7.374 | 369,055 | -0.06(-0.79%) |
Apr 02, 2009 | 7.484 | 7.564 | 7.323 | 7.433 | 771,974 | +0.09(+1.29%) |
Apr 01, 2009 | 6.863 | 7.513 | 6.812 | 7.338 | 611,344 | +0.37(+5.35%) |
Mar 31, 2009 | 6.944 | 7.236 | 6.856 | 6.965 | 474,771 | +0.09(+1.38%) |
Mar 30, 2009 | 6.856 | 7.060 | 6.615 | 6.870 | 419,217 | -0.43(-5.90%) |
Mar 26, 2009 | 7.440 | 7.447 | 7.097 | 7.301 | 935,055 | -0.05(-0.70%) |
Mar 25, 2009 | 7.717 | 7.725 | 7.060 | 7.352 | 511,699 | +0.23(+3.28%) |
Mar 24, 2009 | 7.301 | 7.330 | 7.119 | 7.119 | 680,916 | -0.26(-3.47%) |
Mar 23, 2009 | 7.276 | 7.382 | 7.276 | 7.374 | 951,640 | +0.18(+2.43%) |
Mar 20, 2009 | 7.403 | 7.455 | 7.104 | 7.199 | 882,804 | -0.19(-2.57%) |
Mar 19, 2009 | 7.484 | 7.666 | 7.374 | 7.389 | 911,444 | +0.05(+0.70%) |
Mar 18, 2009 | 7.301 | 7.416 | 7.126 | 7.338 | 1,312,731 | +0.02(+0.30%) |
Mar 17, 2009 | 6.922 | 7.360 | 6.922 | 7.316 | 465,383 | +0.40(+5.81%) |
Mar 16, 2009 | 7.316 | 7.360 | 6.900 | 6.914 | 468,510 | -0.31(-4.25%) |
Mar 13, 2009 | 7.374 | 7.542 | 7.192 | 7.221 | 0 | +0.48(+7.15%) |
Mar 12, 2009 | 6.396 | 6.819 | 6.221 | 6.739 | 563,846 | +0.33(+5.13%) |
Mar 11, 2009 | 6.352 | 6.542 | 6.279 | 6.411 | 409,263 | +0.07(+1.15%) |
Mar 10, 2009 | 6.162 | 6.352 | 6.024 | 6.338 | 334,928 | +0.28(+4.70%) |
Mar 09, 2009 | 6.228 | 6.389 | 6.024 | 6.053 | 356,357 | -0.31(-4.82%) |
Mar 06, 2009 | 6.389 | 6.425 | 6.235 | 6.359 | 0 | -0.07(-1.02%) |
Mar 05, 2009 | 6.688 | 6.717 | 6.235 | 6.425 | 139,323 | -0.41(-5.98%) |
Mar 04, 2009 | 6.870 | 6.987 | 6.549 | 6.834 | 372,094 | -0.01(-0.21%) |
Mar 02, 2009 | 6.907 | 7.177 | 6.783 | 6.849 | 596,546 | -0.16(-2.29%) |
Feb 27, 2009 | 7.316 | 7.455 | 7.002 | 7.009 | 0 | -0.41(-5.51%) |
Feb 26, 2009 | 7.593 | 8.082 | 7.316 | 7.418 | 414,020 | -0.54(-6.79%) |
Feb 25, 2009 | 7.761 | 8.039 | 7.411 | 7.958 | 632,769 | +0.12(+1.58%) |
Feb 24, 2009 | 7.644 | 7.842 | 7.528 | 7.834 | 384,288 | +0.28(+3.77%) |
Feb 23, 2009 | 8.075 | 8.170 | 7.535 | 7.550 | 249,899 | -0.47(-5.91%) |
Feb 20, 2009 | 7.900 | 8.134 | 7.812 | 8.024 | 367,519 | +0.01(+0.18%) |
Feb 19, 2009 | 8.258 | 8.287 | 7.995 | 8.009 | 235,575 | -0.12(-1.53%) |
Feb 18, 2009 | 8.323 | 8.418 | 8.017 | 8.134 | 297,452 | -0.11(-1.33%) |
Feb 17, 2009 | 8.199 | 8.681 | 8.126 | 8.243 | 413,038 | -0.30(-3.50%) |
Feb 13, 2009 | 8.827 | 8.886 | 8.506 | 8.542 | 372,928 | -0.31(-3.47%) |
Feb 12, 2009 | 8.645 | 8.893 | 8.528 | 8.849 | 280,193 | +0.01(+0.08%) |
Feb 11, 2009 | 8.754 | 9.097 | 8.652 | 8.842 | 350,106 | +0.09(+1.00%) |
Feb 10, 2009 | 9.236 | 9.324 | 8.696 | 8.754 | 340,367 | -0.52(-5.59%) |
Feb 09, 2009 | 9.433 | 9.528 | 9.243 | 9.273 | 270,321 | -0.20(-2.16%) |
Feb 06, 2009 | 9.448 | 9.528 | 9.382 | 9.477 | 408,974 | -0.01(-0.15%) |
Feb 05, 2009 | 9.725 | 10.01 | 9.492 | 9.492 | 624,784 | +0.01(+0.15%) |
Feb 04, 2009 | 9.820 | 9.828 | 9.419 | 9.477 | 252,294 | -0.42(-4.21%) |
Feb 03, 2009 | 10.02 | 10.02 | 9.681 | 9.893 | 235,663 | -0.07(-0.66%) |