Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.290 | 8.120 | 7.290 | 7.860 | 495,412 | +0.27(+3.56%) |
Apr 29, 2009 | 7.530 | 7.750 | 7.480 | 7.590 | 370,282 | +0.10(+1.34%) |
Apr 28, 2009 | 7.440 | 7.570 | 7.320 | 7.490 | 273,000 | -0.01(-0.13%) |
Apr 27, 2009 | 7.310 | 7.520 | 7.250 | 7.500 | 310,830 | +0.13(+1.76%) |
Apr 24, 2009 | 7.280 | 7.460 | 7.210 | 7.370 | 229,500 | +0.14(+1.94%) |
Apr 23, 2009 | 7.250 | 7.330 | 7.130 | 7.230 | 247,802 | -0.03(-0.41%) |
Apr 22, 2009 | 7.220 | 7.440 | 7.200 | 7.260 | 174,621 | -0.07(-0.95%) |
Apr 21, 2009 | 7.130 | 7.340 | 7.130 | 7.330 | 161,681 | +0.15(+2.09%) |
Apr 20, 2009 | 7.190 | 7.350 | 7.060 | 7.180 | 142,951 | -0.17(-2.31%) |
Apr 17, 2009 | 7.500 | 7.500 | 7.330 | 7.350 | 139,553 | -0.13(-1.74%) |
Apr 16, 2009 | 7.360 | 7.500 | 7.250 | 7.480 | 175,471 | +0.17(+2.33%) |
Apr 15, 2009 | 6.970 | 7.310 | 6.960 | 7.310 | 265,119 | +0.31(+4.43%) |
Apr 14, 2009 | 7.040 | 7.090 | 6.920 | 7.000 | 320,092 | -0.16(-2.23%) |
Apr 13, 2009 | 7.280 | 7.370 | 7.070 | 7.160 | 156,907 | -0.21(-2.85%) |
Apr 09, 2009 | 7.280 | 7.450 | 7.170 | 7.370 | 162,847 | +0.20(+2.79%) |
Apr 08, 2009 | 7.140 | 7.240 | 7.050 | 7.170 | 92,204 | +0.06(+0.84%) |
Apr 07, 2009 | 7.060 | 7.210 | 7.060 | 7.110 | 149,308 | -0.07(-0.97%) |
Apr 06, 2009 | 7.170 | 7.278 | 7.030 | 7.180 | 164,885 | -0.15(-2.05%) |
Apr 03, 2009 | 7.250 | 7.340 | 7.220 | 7.330 | 104,979 | +0.05(+0.69%) |
Apr 02, 2009 | 7.180 | 7.360 | 7.150 | 7.280 | 282,149 | +0.21(+2.97%) |
Apr 01, 2009 | 6.850 | 7.130 | 6.750 | 7.070 | 268,876 | +0.10(+1.43%) |
Mar 31, 2009 | 7.060 | 7.120 | 6.920 | 6.970 | 141,686 | +0.00(+0.00%) |
Mar 30, 2009 | 6.880 | 7.000 | 6.820 | 6.970 | 186,200 | -0.22(-3.06%) |
Mar 26, 2009 | 7.020 | 7.190 | 7.010 | 7.190 | 207,819 | +0.18(+2.57%) |
Mar 25, 2009 | 7.050 | 7.180 | 6.900 | 7.010 | 436,249 | +0.01(+0.14%) |
Mar 24, 2009 | 7.100 | 7.130 | 6.940 | 7.000 | 218,003 | -0.19(-2.64%) |
Mar 23, 2009 | 6.970 | 7.190 | 6.900 | 7.190 | 238,415 | +0.34(+4.96%) |
Mar 20, 2009 | 6.840 | 6.880 | 6.750 | 6.850 | 372,768 | +0.10(+1.48%) |
Mar 19, 2009 | 6.980 | 6.980 | 6.654 | 6.750 | 224,459 | -0.13(-1.89%) |
Mar 18, 2009 | 6.600 | 6.890 | 6.560 | 6.880 | 454,618 | +0.23(+3.46%) |
Mar 17, 2009 | 6.520 | 6.750 | 6.470 | 6.650 | 376,145 | +0.09(+1.37%) |
Mar 16, 2009 | 6.750 | 6.780 | 6.520 | 6.560 | 240,559 | -0.14(-2.09%) |
Mar 13, 2009 | 6.640 | 6.740 | 6.460 | 6.700 | 0 | +0.08(+1.21%) |
Mar 12, 2009 | 6.280 | 6.660 | 6.080 | 6.620 | 249,441 | +0.29(+4.58%) |
Mar 11, 2009 | 6.410 | 6.480 | 6.270 | 6.330 | 218,415 | -0.07(-1.09%) |
Mar 10, 2009 | 6.120 | 6.400 | 6.120 | 6.400 | 394,119 | +0.16(+2.56%) |
Mar 09, 2009 | 6.520 | 6.570 | 6.210 | 6.240 | 314,644 | -0.37(-5.60%) |
Mar 06, 2009 | 6.750 | 6.760 | 6.370 | 6.610 | 0 | -0.10(-1.49%) |
Mar 05, 2009 | 6.600 | 6.750 | 6.500 | 6.710 | 242,831 | -0.06(-0.89%) |
Mar 04, 2009 | 6.720 | 6.850 | 6.610 | 6.770 | 613,881 | -0.12(-1.74%) |
Mar 02, 2009 | 6.770 | 7.010 | 6.770 | 6.890 | 906,034 | +0.03(+0.44%) |
Feb 27, 2009 | 6.660 | 7.020 | 6.620 | 6.860 | 0 | +0.06(+0.88%) |
Feb 26, 2009 | 6.900 | 6.900 | 6.620 | 6.800 | 314,645 | -0.07(-1.02%) |
Feb 25, 2009 | 7.030 | 7.040 | 6.800 | 6.870 | 238,756 | -0.24(-3.38%) |
Feb 24, 2009 | 7.000 | 7.130 | 6.840 | 7.110 | 327,429 | +0.21(+3.04%) |
Feb 23, 2009 | 7.090 | 7.120 | 6.840 | 6.900 | 262,455 | -0.16(-2.27%) |
Feb 20, 2009 | 7.000 | 7.090 | 6.860 | 7.060 | 390,240 | +0.02(+0.28%) |
Feb 19, 2009 | 7.340 | 7.420 | 7.030 | 7.040 | 304,083 | -0.23(-3.16%) |
Feb 18, 2009 | 7.210 | 7.380 | 7.080 | 7.270 | 310,685 | -0.13(-1.76%) |
Feb 17, 2009 | 7.470 | 7.590 | 7.200 | 7.400 | 771,563 | -0.43(-5.49%) |
Feb 13, 2009 | 8.090 | 8.130 | 7.770 | 7.830 | 466,578 | -0.23(-2.85%) |
Feb 12, 2009 | 7.920 | 8.210 | 7.330 | 8.060 | 1,467,903 | +0.01(+0.12%) |
Feb 11, 2009 | 8.340 | 8.450 | 8.000 | 8.050 | 1,494,686 | -0.27(-3.25%) |
Feb 10, 2009 | 8.560 | 8.650 | 8.290 | 8.320 | 312,553 | -0.27(-3.14%) |
Feb 09, 2009 | 8.750 | 8.750 | 8.400 | 8.590 | 387,129 | -0.09(-1.04%) |
Feb 06, 2009 | 8.310 | 8.700 | 8.310 | 8.680 | 324,436 | +0.32(+3.83%) |
Feb 05, 2009 | 8.230 | 8.510 | 8.230 | 8.360 | 322,011 | +0.02(+0.24%) |
Feb 04, 2009 | 8.510 | 8.650 | 8.210 | 8.340 | 179,943 | -0.17(-2.00%) |
Feb 03, 2009 | 8.540 | 8.590 | 8.350 | 8.510 | 327,363 | +0.06(+0.71%) |