Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.287 | 8.960 | 7.797 | 7.843 | 39,563 | -0.48(-5.80%) |
Apr 29, 2009 | 7.784 | 8.326 | 7.543 | 8.326 | 69,203 | +0.61(+7.87%) |
Apr 28, 2009 | 7.588 | 7.830 | 7.523 | 7.719 | 10,498 | +0.01(+0.08%) |
Apr 27, 2009 | 7.804 | 7.804 | 7.621 | 7.712 | 14,427 | -0.28(-3.51%) |
Apr 24, 2009 | 8.046 | 8.228 | 7.876 | 7.993 | 23,453 | +0.08(+0.99%) |
Apr 23, 2009 | 7.784 | 8.105 | 7.784 | 7.915 | 15,280 | +0.16(+2.11%) |
Apr 22, 2009 | 8.078 | 8.078 | 7.732 | 7.752 | 34,893 | -0.57(-6.90%) |
Apr 21, 2009 | 6.733 | 8.326 | 6.544 | 8.326 | 19,667 | +1.07(+14.76%) |
Apr 20, 2009 | 7.726 | 7.810 | 7.255 | 7.255 | 12,187 | -0.73(-9.16%) |
Apr 17, 2009 | 7.948 | 8.601 | 7.242 | 7.987 | 34,946 | +0.16(+2.00%) |
Apr 16, 2009 | 7.869 | 8.157 | 7.693 | 7.830 | 54,000 | -0.20(-2.52%) |
Apr 15, 2009 | 7.641 | 8.032 | 7.641 | 8.032 | 8,667 | +0.40(+5.22%) |
Apr 14, 2009 | 7.719 | 7.843 | 7.562 | 7.634 | 14,674 | -0.27(-3.47%) |
Apr 13, 2009 | 7.510 | 7.908 | 7.445 | 7.908 | 15,069 | +0.25(+3.24%) |
Apr 09, 2009 | 7.386 | 7.752 | 7.255 | 7.660 | 26,728 | +0.46(+6.44%) |
Apr 08, 2009 | 7.328 | 7.680 | 7.112 | 7.197 | 30,752 | -0.17(-2.30%) |
Apr 07, 2009 | 7.569 | 7.680 | 7.366 | 7.366 | 9,391 | -0.33(-4.24%) |
Apr 06, 2009 | 8.477 | 8.477 | 7.582 | 7.693 | 25,815 | -0.71(-8.47%) |
Apr 03, 2009 | 7.647 | 8.640 | 7.001 | 8.405 | 28,867 | +0.73(+9.53%) |
Apr 02, 2009 | 6.524 | 7.712 | 6.524 | 7.673 | 39,081 | +1.29(+20.14%) |
Apr 01, 2009 | 6.171 | 6.602 | 6.132 | 6.387 | 26,826 | +0.03(+0.51%) |
Mar 31, 2009 | 6.361 | 6.570 | 5.949 | 6.354 | 23,693 | +0.09(+1.46%) |
Mar 30, 2009 | 6.850 | 6.850 | 6.237 | 6.263 | 26,509 | -1.34(-17.61%) |
Mar 26, 2009 | 7.184 | 7.837 | 6.935 | 7.601 | 30,697 | +0.59(+8.38%) |
Mar 25, 2009 | 7.504 | 7.530 | 6.988 | 7.014 | 46,250 | +0.16(+2.38%) |
Mar 24, 2009 | 6.805 | 7.351 | 6.485 | 6.850 | 56,210 | -0.03(-0.38%) |
Mar 23, 2009 | 6.328 | 7.066 | 6.203 | 6.877 | 53,207 | +0.74(+12.02%) |
Mar 20, 2009 | 6.237 | 6.348 | 6.100 | 6.139 | 72,198 | -0.05(-0.84%) |
Mar 19, 2009 | 6.328 | 6.524 | 6.008 | 6.191 | 28,175 | -0.02(-0.32%) |
Mar 18, 2009 | 6.171 | 6.478 | 5.812 | 6.210 | 65,764 | +0.03(+0.53%) |
Mar 17, 2009 | 5.721 | 6.328 | 5.420 | 6.178 | 49,722 | +0.44(+7.62%) |
Mar 16, 2009 | 6.224 | 6.400 | 5.603 | 5.740 | 51,124 | -0.52(-8.25%) |
Mar 13, 2009 | 6.530 | 6.779 | 6.204 | 6.256 | 58,367 | -0.26(-4.01%) |
Mar 12, 2009 | 5.923 | 6.524 | 5.877 | 6.517 | 119,626 | +0.71(+12.26%) |
Mar 11, 2009 | 5.590 | 6.002 | 5.590 | 5.806 | 60,753 | +0.25(+4.47%) |
Mar 10, 2009 | 5.159 | 5.557 | 5.159 | 5.557 | 39,764 | +0.54(+10.66%) |
Mar 09, 2009 | 4.833 | 5.342 | 4.833 | 5.022 | 19,197 | +0.02(+0.39%) |
Mar 06, 2009 | 4.650 | 5.002 | 4.617 | 5.002 | 24,512 | +0.41(+8.96%) |
Mar 05, 2009 | 4.584 | 5.015 | 4.317 | 4.591 | 79,418 | -0.03(-0.71%) |
Mar 04, 2009 | 4.441 | 4.917 | 4.388 | 4.624 | 124,465 | +0.64(+16.07%) |
Mar 02, 2009 | 4.082 | 4.186 | 3.984 | 3.984 | 73,418 | -0.15(-3.63%) |
Feb 27, 2009 | 4.140 | 4.225 | 3.984 | 4.134 | 60,108 | -0.10(-2.47%) |
Feb 26, 2009 | 4.552 | 4.604 | 4.049 | 4.238 | 201,594 | -0.18(-4.14%) |
Feb 25, 2009 | 4.702 | 4.767 | 4.408 | 4.421 | 51,855 | -0.31(-6.62%) |
Feb 24, 2009 | 4.780 | 4.937 | 4.506 | 4.735 | 127,292 | +0.05(+0.97%) |
Feb 23, 2009 | 5.642 | 5.779 | 4.689 | 4.689 | 29,895 | -0.86(-15.53%) |
Feb 20, 2009 | 6.289 | 6.341 | 5.394 | 5.551 | 52,239 | -0.58(-9.48%) |
Feb 19, 2009 | 6.491 | 6.491 | 6.132 | 6.132 | 23,927 | -0.24(-3.79%) |
Feb 18, 2009 | 6.700 | 6.700 | 6.243 | 6.374 | 47,557 | -0.23(-3.46%) |
Feb 17, 2009 | 6.857 | 6.948 | 6.530 | 6.602 | 30,261 | -0.40(-5.69%) |
Feb 13, 2009 | 7.419 | 7.830 | 6.857 | 7.001 | 44,526 | -0.37(-5.05%) |
Feb 12, 2009 | 7.198 | 7.595 | 7.191 | 7.373 | 19,167 | +0.03(+0.36%) |
Feb 11, 2009 | 7.556 | 7.693 | 7.288 | 7.347 | 24,802 | -0.18(-2.43%) |
Feb 10, 2009 | 8.359 | 8.398 | 7.504 | 7.530 | 22,431 | -0.90(-10.69%) |
Feb 09, 2009 | 8.457 | 8.490 | 8.366 | 8.431 | 10,657 | -0.02(-0.23%) |
Feb 06, 2009 | 8.313 | 8.457 | 8.313 | 8.450 | 15,773 | +0.10(+1.17%) |
Feb 05, 2009 | 8.006 | 8.490 | 8.006 | 8.352 | 18,245 | +0.24(+2.98%) |
Feb 04, 2009 | 8.326 | 8.503 | 8.053 | 8.111 | 18,373 | -0.19(-2.28%) |
Feb 03, 2009 | 8.516 | 8.516 | 7.876 | 8.300 | 25,670 | -0.15(-1.78%) |