Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.792 | 8.386 | 7.602 | 8.056 | 186,381 | +0.35(+4.61%) |
Apr 29, 2009 | 7.041 | 7.743 | 7.008 | 7.701 | 191,651 | +0.70(+10.02%) |
Apr 28, 2009 | 6.727 | 7.041 | 6.681 | 7.000 | 126,502 | +0.21(+3.16%) |
Apr 27, 2009 | 6.958 | 7.024 | 6.736 | 6.785 | 264,436 | -0.33(-4.64%) |
Apr 24, 2009 | 7.000 | 7.214 | 6.913 | 7.115 | 125,307 | +0.21(+2.99%) |
Apr 23, 2009 | 7.016 | 7.158 | 6.719 | 6.909 | 126,566 | -0.12(-1.76%) |
Apr 22, 2009 | 6.595 | 7.140 | 6.537 | 7.033 | 123,014 | +0.31(+4.54%) |
Apr 21, 2009 | 6.306 | 6.744 | 6.273 | 6.727 | 111,768 | +0.41(+6.54%) |
Apr 20, 2009 | 6.793 | 6.901 | 6.290 | 6.315 | 115,251 | -0.67(-9.57%) |
Apr 17, 2009 | 6.620 | 7.016 | 6.422 | 6.983 | 157,048 | +0.40(+6.02%) |
Apr 16, 2009 | 6.513 | 6.670 | 6.356 | 6.587 | 118,592 | +0.12(+1.92%) |
Apr 15, 2009 | 6.405 | 6.571 | 6.265 | 6.463 | 118,816 | +0.01(+0.13%) |
Apr 14, 2009 | 6.678 | 6.719 | 6.273 | 6.455 | 146,541 | -0.36(-5.33%) |
Apr 13, 2009 | 6.694 | 6.818 | 6.430 | 6.818 | 118,806 | +0.02(+0.24%) |
Apr 09, 2009 | 6.356 | 6.802 | 6.290 | 6.802 | 164,847 | +0.61(+9.87%) |
Apr 08, 2009 | 6.026 | 6.199 | 5.861 | 6.191 | 126,382 | +0.20(+3.31%) |
Apr 07, 2009 | 6.249 | 6.389 | 5.968 | 5.993 | 197,963 | -0.35(-5.47%) |
Apr 06, 2009 | 6.604 | 6.670 | 6.282 | 6.339 | 139,428 | -0.35(-5.30%) |
Apr 03, 2009 | 6.760 | 6.843 | 6.372 | 6.694 | 129,911 | -0.07(-0.98%) |
Apr 02, 2009 | 6.273 | 6.909 | 6.273 | 6.760 | 196,983 | +0.62(+10.08%) |
Apr 01, 2009 | 5.852 | 6.174 | 5.778 | 6.141 | 111,533 | +0.20(+3.33%) |
Mar 31, 2009 | 6.125 | 6.265 | 5.844 | 5.943 | 136,541 | -0.12(-1.91%) |
Mar 30, 2009 | 6.232 | 6.356 | 5.993 | 6.059 | 135,624 | -1.04(-14.65%) |
Mar 26, 2009 | 6.983 | 7.099 | 6.744 | 7.099 | 143,621 | +0.25(+3.61%) |
Mar 25, 2009 | 6.438 | 7.066 | 6.265 | 6.851 | 127,074 | +0.11(+1.59%) |
Mar 24, 2009 | 6.810 | 6.925 | 6.686 | 6.744 | 183,322 | -0.09(-1.33%) |
Mar 23, 2009 | 6.389 | 6.835 | 6.191 | 6.835 | 127,318 | +0.79(+13.11%) |
Mar 20, 2009 | 6.628 | 6.645 | 6.034 | 6.042 | 162,961 | -0.51(-7.81%) |
Mar 19, 2009 | 6.736 | 6.785 | 6.471 | 6.554 | 79,475 | -0.11(-1.61%) |
Mar 18, 2009 | 6.108 | 6.719 | 6.059 | 6.661 | 134,602 | +0.53(+8.61%) |
Mar 17, 2009 | 5.935 | 6.183 | 5.910 | 6.133 | 177,093 | +0.17(+2.77%) |
Mar 16, 2009 | 6.397 | 6.571 | 5.935 | 5.968 | 69,217 | -0.39(-6.10%) |
Mar 13, 2009 | 6.488 | 6.661 | 6.331 | 6.356 | 83,417 | -0.13(-2.04%) |
Mar 12, 2009 | 6.117 | 6.571 | 6.017 | 6.488 | 194,212 | +0.35(+5.79%) |
Mar 11, 2009 | 6.042 | 6.290 | 5.943 | 6.133 | 68,455 | +0.13(+2.20%) |
Mar 10, 2009 | 5.943 | 6.315 | 5.819 | 6.001 | 174,520 | +0.16(+2.68%) |
Mar 09, 2009 | 5.993 | 6.372 | 5.819 | 5.844 | 107,617 | -0.23(-3.80%) |
Mar 06, 2009 | 6.405 | 6.546 | 5.918 | 6.075 | 112,990 | -0.27(-4.29%) |
Mar 05, 2009 | 6.595 | 6.802 | 6.323 | 6.348 | 178,993 | -0.45(-6.56%) |
Mar 04, 2009 | 6.587 | 6.868 | 6.504 | 6.793 | 74,223 | +0.08(+1.23%) |
Mar 02, 2009 | 6.859 | 6.925 | 6.686 | 6.711 | 112,976 | -0.28(-4.01%) |
Feb 27, 2009 | 7.033 | 7.198 | 6.925 | 6.991 | 129,434 | -0.15(-2.08%) |
Feb 26, 2009 | 7.198 | 7.330 | 7.024 | 7.140 | 105,199 | -0.01(-0.12%) |
Feb 25, 2009 | 7.239 | 7.285 | 6.818 | 7.148 | 69,396 | -0.16(-2.15%) |
Feb 24, 2009 | 6.925 | 7.379 | 6.826 | 7.305 | 140,244 | +0.29(+4.12%) |
Feb 23, 2009 | 7.718 | 7.718 | 6.975 | 7.016 | 92,674 | -0.66(-8.60%) |
Feb 20, 2009 | 7.734 | 7.866 | 7.404 | 7.677 | 84,541 | -0.17(-2.21%) |
Feb 19, 2009 | 8.139 | 8.353 | 7.734 | 7.850 | 98,130 | -0.21(-2.56%) |
Feb 18, 2009 | 8.032 | 8.246 | 7.809 | 8.056 | 80,243 | +0.09(+1.14%) |
Feb 17, 2009 | 8.081 | 8.296 | 7.908 | 7.965 | 89,118 | -0.44(-5.21%) |
Feb 13, 2009 | 8.246 | 8.560 | 8.155 | 8.403 | 75,008 | +0.09(+1.09%) |
Feb 12, 2009 | 8.073 | 8.494 | 8.040 | 8.312 | 89,922 | +0.02(+0.30%) |
Feb 11, 2009 | 8.164 | 8.362 | 8.089 | 8.287 | 69,090 | +0.28(+3.51%) |
Feb 10, 2009 | 8.428 | 8.634 | 8.007 | 8.007 | 118,530 | -0.50(-5.92%) |
Feb 09, 2009 | 8.890 | 8.923 | 8.329 | 8.510 | 140,321 | -0.45(-4.98%) |
Feb 06, 2009 | 8.659 | 9.311 | 8.180 | 8.956 | 189,144 | +0.25(+2.84%) |
Feb 05, 2009 | 8.750 | 8.923 | 8.601 | 8.708 | 151,098 | -0.14(-1.59%) |
Feb 04, 2009 | 9.055 | 9.278 | 8.750 | 8.849 | 101,902 | -0.21(-2.28%) |
Feb 03, 2009 | 8.527 | 9.187 | 8.345 | 9.055 | 183,292 | +0.58(+6.82%) |