Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.278 | 9.332 | 8.874 | 8.990 | 65,545 | -0.24(-2.61%) |
Apr 29, 2009 | 9.121 | 9.340 | 9.121 | 9.231 | 25,814 | +0.28(+3.12%) |
Apr 28, 2009 | 8.936 | 9.037 | 8.866 | 8.951 | 4,425 | -0.03(-0.35%) |
Apr 27, 2009 | 8.967 | 8.987 | 8.916 | 8.983 | 2,501 | -0.29(-3.10%) |
Apr 24, 2009 | 9.153 | 9.275 | 8.936 | 9.270 | 7,478 | +0.47(+5.36%) |
Apr 23, 2009 | 8.998 | 8.998 | 8.722 | 8.798 | 8,062 | -0.22(-2.39%) |
Apr 22, 2009 | 8.703 | 9.045 | 8.703 | 9.014 | 10,663 | +0.29(+3.28%) |
Apr 21, 2009 | 8.493 | 8.815 | 8.493 | 8.727 | 7,043 | +0.30(+3.52%) |
Apr 20, 2009 | 8.501 | 8.547 | 8.408 | 8.431 | 9,807 | -0.69(-7.58%) |
Apr 17, 2009 | 9.185 | 9.185 | 8.975 | 9.122 | 6,345 | +0.23(+2.57%) |
Apr 16, 2009 | 8.687 | 8.905 | 8.589 | 8.894 | 9,462 | +0.34(+4.01%) |
Apr 15, 2009 | 8.571 | 8.610 | 8.474 | 8.551 | 43,106 | -0.09(-1.02%) |
Apr 14, 2009 | 8.446 | 8.703 | 8.431 | 8.639 | 4,963 | +0.08(+0.88%) |
Apr 13, 2009 | 9.060 | 9.060 | 8.283 | 8.563 | 11,977 | +0.05(+0.61%) |
Apr 09, 2009 | 8.485 | 8.511 | 8.361 | 8.511 | 20,407 | +0.42(+5.22%) |
Apr 08, 2009 | 7.965 | 8.190 | 7.965 | 8.089 | 6,919 | +0.15(+1.89%) |
Apr 07, 2009 | 7.957 | 8.003 | 7.939 | 7.939 | 2,522 | -0.17(-2.06%) |
Apr 06, 2009 | 8.198 | 8.198 | 8.051 | 8.105 | 4,569 | -0.29(-3.41%) |
Apr 03, 2009 | 8.237 | 8.462 | 8.128 | 8.392 | 9,661 | +0.26(+3.22%) |
Apr 02, 2009 | 7.965 | 8.182 | 7.965 | 8.130 | 7,679 | +0.48(+6.33%) |
Apr 01, 2009 | 7.646 | 7.671 | 7.312 | 7.646 | 7,511 | +0.18(+2.39%) |
Mar 31, 2009 | 7.856 | 7.856 | 7.444 | 7.467 | 2,998 | -0.03(-0.41%) |
Mar 30, 2009 | 7.770 | 7.770 | 7.366 | 7.498 | 10,700 | -0.74(-8.96%) |
Mar 26, 2009 | 8.431 | 8.439 | 8.151 | 8.237 | 36,145 | +0.08(+0.95%) |
Mar 25, 2009 | 8.043 | 8.268 | 7.895 | 8.159 | 10,583 | +0.01(+0.10%) |
Mar 24, 2009 | 8.089 | 8.205 | 7.996 | 8.151 | 12,031 | -0.06(-0.76%) |
Mar 23, 2009 | 8.229 | 8.229 | 8.112 | 8.213 | 4,007 | +0.50(+6.45%) |
Mar 20, 2009 | 7.996 | 7.996 | 7.700 | 7.716 | 6,936 | -0.35(-4.36%) |
Mar 19, 2009 | 8.458 | 8.458 | 7.937 | 8.067 | 23,458 | +0.37(+4.87%) |
Mar 18, 2009 | 7.576 | 7.693 | 7.273 | 7.693 | 8,850 | +0.14(+1.85%) |
Mar 17, 2009 | 7.250 | 7.553 | 7.250 | 7.553 | 7,123 | +0.27(+3.74%) |
Mar 16, 2009 | 7.087 | 7.483 | 7.087 | 7.281 | 12,731 | +0.16(+2.27%) |
Mar 13, 2009 | 7.226 | 7.281 | 7.032 | 7.119 | 0 | -0.11(-1.48%) |
Mar 12, 2009 | 6.892 | 7.225 | 6.861 | 7.225 | 16,313 | +0.22(+3.21%) |
Mar 11, 2009 | 7.529 | 7.529 | 6.885 | 7.001 | 3,608 | +0.05(+0.78%) |
Mar 10, 2009 | 6.729 | 7.024 | 6.729 | 6.947 | 44,654 | +0.37(+5.67%) |
Mar 09, 2009 | 6.791 | 6.791 | 6.574 | 6.574 | 2,853 | +0.12(+1.80%) |
Mar 06, 2009 | 6.815 | 6.815 | 6.348 | 6.457 | 0 | -0.12(-1.77%) |
Mar 05, 2009 | 6.737 | 6.861 | 6.550 | 6.574 | 3,222 | -0.39(-5.66%) |
Mar 04, 2009 | 7.032 | 7.040 | 6.921 | 6.968 | 6,567 | +0.49(+7.53%) |
Mar 02, 2009 | 6.970 | 6.970 | 6.480 | 6.480 | 11,017 | -0.82(-11.18%) |
Feb 27, 2009 | 7.219 | 7.460 | 7.118 | 7.296 | 0 | -0.10(-1.37%) |
Feb 26, 2009 | 7.561 | 7.661 | 7.382 | 7.397 | 17,315 | +0.08(+1.06%) |
Feb 25, 2009 | 7.258 | 7.442 | 7.211 | 7.320 | 6,388 | +0.02(+0.21%) |
Feb 24, 2009 | 7.017 | 7.312 | 6.970 | 7.304 | 1,239 | +0.33(+4.68%) |
Feb 23, 2009 | 7.623 | 7.623 | 6.978 | 6.978 | 5,520 | -0.61(-7.99%) |
Feb 20, 2009 | 7.553 | 7.623 | 7.366 | 7.584 | 4,255 | -0.25(-3.17%) |
Feb 19, 2009 | 7.833 | 7.946 | 7.769 | 7.832 | 3,952 | +0.09(+1.10%) |
Feb 18, 2009 | 8.035 | 8.035 | 7.693 | 7.747 | 12,525 | -0.26(-3.30%) |
Feb 17, 2009 | 8.275 | 8.275 | 8.011 | 8.011 | 2,032 | -0.69(-7.95%) |
Feb 13, 2009 | 8.617 | 8.734 | 8.594 | 8.703 | 3,100 | +0.38(+4.58%) |
Feb 12, 2009 | 8.299 | 8.540 | 8.291 | 8.322 | 2,945 | -0.20(-2.39%) |
Feb 11, 2009 | 8.726 | 8.726 | 8.394 | 8.526 | 14,143 | -0.08(-0.97%) |
Feb 10, 2009 | 9.138 | 9.138 | 8.610 | 8.610 | 4,375 | -0.48(-5.30%) |
Feb 09, 2009 | 9.014 | 9.355 | 9.014 | 9.091 | 2,810 | +0.34(+3.91%) |
Feb 06, 2009 | 8.772 | 8.805 | 8.749 | 8.749 | 971 | +0.01(+0.12%) |
Feb 05, 2009 | 8.415 | 8.739 | 8.338 | 8.739 | 8,881 | +0.21(+2.50%) |
Feb 04, 2009 | 8.485 | 8.648 | 8.485 | 8.525 | 1,368 | +0.13(+1.49%) |
Feb 03, 2009 | 8.314 | 8.401 | 8.251 | 8.400 | 1,770 | +0.13(+1.60%) |