Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.799 | 7.922 | 7.758 | 7.830 | 157,559 | +0.03(+0.33%) |
Apr 29, 2009 | 8.113 | 8.118 | 7.706 | 7.804 | 351,500 | -0.25(-3.07%) |
Apr 28, 2009 | 7.871 | 8.097 | 7.809 | 8.051 | 203,902 | +0.17(+2.22%) |
Apr 27, 2009 | 7.845 | 8.015 | 7.665 | 7.876 | 151,057 | -0.02(-0.26%) |
Apr 24, 2009 | 8.025 | 8.123 | 7.717 | 7.897 | 337,911 | -0.08(-0.97%) |
Apr 23, 2009 | 8.046 | 8.046 | 7.722 | 7.974 | 442,075 | +0.06(+0.78%) |
Apr 22, 2009 | 7.778 | 8.000 | 7.778 | 7.912 | 143,803 | +0.09(+1.12%) |
Apr 21, 2009 | 7.588 | 7.866 | 7.588 | 7.825 | 169,646 | +0.06(+0.73%) |
Apr 20, 2009 | 7.994 | 8.020 | 7.768 | 7.768 | 221,368 | -0.23(-2.83%) |
Apr 17, 2009 | 7.928 | 8.082 | 7.901 | 7.994 | 179,260 | -0.01(-0.06%) |
Apr 16, 2009 | 7.784 | 8.051 | 7.681 | 8.000 | 388,233 | +0.16(+2.03%) |
Apr 15, 2009 | 7.696 | 7.845 | 7.619 | 7.840 | 159,029 | +0.08(+1.06%) |
Apr 14, 2009 | 7.856 | 7.856 | 7.634 | 7.758 | 214,304 | -0.08(-1.05%) |
Apr 13, 2009 | 7.938 | 7.938 | 7.737 | 7.840 | 345,787 | +0.02(+0.20%) |
Apr 09, 2009 | 7.794 | 8.041 | 7.748 | 7.825 | 114,319 | +0.08(+1.06%) |
Apr 08, 2009 | 7.799 | 7.892 | 7.717 | 7.742 | 139,653 | -0.06(-0.79%) |
Apr 07, 2009 | 7.922 | 7.922 | 7.678 | 7.804 | 111,531 | -0.12(-1.49%) |
Apr 06, 2009 | 8.123 | 8.128 | 7.768 | 7.922 | 97,335 | -0.10(-1.28%) |
Apr 03, 2009 | 7.856 | 8.103 | 7.758 | 8.025 | 104,323 | +0.13(+1.63%) |
Apr 02, 2009 | 7.830 | 7.979 | 7.784 | 7.897 | 216,928 | +0.15(+1.99%) |
Apr 01, 2009 | 7.830 | 7.830 | 7.521 | 7.742 | 98,877 | +0.09(+1.14%) |
Mar 31, 2009 | 7.686 | 7.717 | 7.516 | 7.655 | 151,720 | -0.01(-0.13%) |
Mar 30, 2009 | 7.665 | 7.717 | 7.228 | 7.665 | 179,385 | -0.22(-2.81%) |
Mar 26, 2009 | 7.825 | 7.928 | 7.717 | 7.886 | 193,773 | +0.10(+1.26%) |
Mar 25, 2009 | 7.717 | 7.902 | 7.645 | 7.789 | 364,852 | +0.16(+2.16%) |
Mar 24, 2009 | 7.712 | 7.712 | 7.444 | 7.624 | 133,302 | -0.11(-1.40%) |
Mar 23, 2009 | 7.665 | 7.768 | 7.665 | 7.732 | 158,230 | +0.29(+3.87%) |
Mar 20, 2009 | 7.562 | 7.676 | 7.382 | 7.444 | 96,744 | -0.12(-1.56%) |
Mar 19, 2009 | 7.676 | 7.676 | 7.393 | 7.562 | 80,507 | +0.18(+2.44%) |
Mar 18, 2009 | 7.279 | 7.439 | 7.025 | 7.382 | 207,009 | +0.07(+0.99%) |
Mar 17, 2009 | 7.166 | 7.377 | 7.017 | 7.310 | 142,129 | +0.16(+2.30%) |
Mar 16, 2009 | 7.099 | 7.619 | 7.089 | 7.146 | 213,449 | +0.06(+0.80%) |
Mar 13, 2009 | 6.899 | 7.202 | 6.868 | 7.089 | 0 | +0.23(+3.30%) |
Mar 12, 2009 | 6.703 | 6.977 | 6.467 | 6.863 | 547,614 | +0.17(+2.62%) |
Mar 11, 2009 | 6.688 | 7.135 | 6.559 | 6.688 | 527,554 | -0.01(-0.15%) |
Mar 10, 2009 | 6.523 | 7.046 | 6.461 | 6.698 | 551,585 | +0.20(+3.09%) |
Mar 09, 2009 | 6.554 | 6.822 | 6.431 | 6.497 | 749,874 | -0.08(-1.25%) |
Mar 06, 2009 | 6.688 | 6.945 | 6.451 | 6.580 | 0 | -0.21(-3.03%) |
Mar 05, 2009 | 6.894 | 6.940 | 6.539 | 6.786 | 216,337 | -0.08(-1.20%) |
Mar 04, 2009 | 6.909 | 7.048 | 6.652 | 6.868 | 431,195 | -0.09(-1.33%) |
Mar 02, 2009 | 7.295 | 7.357 | 6.585 | 6.960 | 923,741 | -0.59(-7.77%) |
Feb 27, 2009 | 7.213 | 7.706 | 7.110 | 7.547 | 0 | +0.23(+3.16%) |
Feb 26, 2009 | 7.331 | 7.681 | 7.156 | 7.315 | 409,807 | +0.28(+3.95%) |
Feb 25, 2009 | 7.094 | 7.305 | 6.894 | 7.038 | 479,148 | +0.02(+0.22%) |
Feb 24, 2009 | 6.888 | 7.151 | 6.276 | 7.022 | 512,839 | +0.10(+1.49%) |
Feb 23, 2009 | 7.341 | 7.429 | 6.919 | 6.919 | 247,544 | -0.43(-5.88%) |
Feb 20, 2009 | 7.285 | 7.434 | 6.672 | 7.351 | 306,467 | -0.10(-1.31%) |
Feb 19, 2009 | 7.691 | 7.840 | 7.326 | 7.449 | 177,116 | -0.22(-2.82%) |
Feb 18, 2009 | 7.856 | 7.876 | 7.547 | 7.665 | 189,275 | -0.09(-1.19%) |
Feb 17, 2009 | 8.288 | 8.288 | 7.717 | 7.758 | 185,969 | -0.28(-3.46%) |
Feb 13, 2009 | 8.077 | 8.118 | 7.876 | 8.036 | 163,614 | +0.07(+0.90%) |
Feb 12, 2009 | 8.221 | 8.221 | 7.850 | 7.964 | 291,743 | +0.01(+0.13%) |
Feb 11, 2009 | 8.566 | 8.566 | 7.820 | 7.953 | 247,773 | +0.02(+0.26%) |
Feb 10, 2009 | 8.113 | 8.211 | 7.845 | 7.933 | 379,077 | -0.09(-1.15%) |
Feb 09, 2009 | 7.922 | 8.127 | 7.922 | 8.025 | 377,097 | +0.07(+0.91%) |
Feb 06, 2009 | 7.902 | 8.006 | 7.799 | 7.953 | 115,508 | +0.13(+1.71%) |
Feb 05, 2009 | 8.030 | 8.030 | 7.748 | 7.820 | 130,596 | -0.10(-1.30%) |
Feb 04, 2009 | 7.974 | 8.025 | 7.845 | 7.922 | 228,611 | -0.05(-0.58%) |
Feb 03, 2009 | 7.892 | 7.994 | 7.773 | 7.969 | 189,384 | +0.08(+0.98%) |