Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.438 | 8.496 | 7.882 | 7.957 | 232,224 | -0.41(-4.86%) |
Apr 29, 2009 | 7.716 | 8.596 | 7.691 | 8.364 | 430,841 | +0.53(+6.78%) |
Apr 28, 2009 | 7.310 | 7.907 | 7.310 | 7.833 | 138,694 | +0.15(+1.94%) |
Apr 27, 2009 | 7.484 | 7.799 | 7.411 | 7.683 | 110,671 | -0.07(-0.86%) |
Apr 24, 2009 | 7.517 | 8.023 | 7.163 | 7.750 | 109,283 | +0.33(+4.47%) |
Apr 23, 2009 | 7.567 | 7.708 | 7.094 | 7.418 | 80,006 | -0.16(-2.08%) |
Apr 22, 2009 | 7.542 | 7.833 | 7.086 | 7.575 | 77,662 | -0.19(-2.46%) |
Apr 21, 2009 | 6.970 | 7.832 | 6.936 | 7.766 | 73,349 | +0.60(+8.33%) |
Apr 20, 2009 | 7.476 | 7.476 | 7.136 | 7.169 | 96,604 | -0.61(-7.89%) |
Apr 17, 2009 | 8.198 | 8.198 | 7.683 | 7.783 | 169,272 | -0.38(-4.67%) |
Apr 16, 2009 | 7.451 | 8.181 | 7.136 | 8.164 | 187,490 | +0.15(+1.86%) |
Apr 15, 2009 | 7.119 | 8.015 | 7.119 | 8.015 | 132,773 | +0.84(+11.68%) |
Apr 14, 2009 | 7.708 | 7.808 | 7.144 | 7.177 | 77,500 | -0.76(-9.52%) |
Apr 13, 2009 | 7.252 | 7.932 | 7.252 | 7.932 | 56,040 | +0.51(+6.82%) |
Apr 09, 2009 | 7.219 | 7.484 | 7.094 | 7.426 | 141,477 | +0.26(+3.59%) |
Apr 08, 2009 | 6.887 | 7.177 | 6.887 | 7.169 | 67,526 | +0.35(+5.11%) |
Apr 07, 2009 | 6.795 | 7.094 | 6.770 | 6.820 | 113,448 | -0.16(-2.26%) |
Apr 06, 2009 | 6.837 | 7.094 | 6.463 | 6.978 | 95,897 | +0.02(+0.24%) |
Apr 03, 2009 | 6.829 | 6.970 | 6.546 | 6.961 | 52,704 | +0.12(+1.82%) |
Apr 02, 2009 | 6.671 | 7.053 | 6.500 | 6.837 | 111,987 | +0.41(+6.46%) |
Apr 01, 2009 | 6.148 | 6.463 | 5.957 | 6.422 | 109,707 | +0.08(+1.31%) |
Mar 31, 2009 | 5.816 | 6.762 | 5.725 | 6.339 | 118,832 | +0.66(+11.53%) |
Mar 30, 2009 | 5.659 | 5.949 | 5.377 | 5.684 | 154,908 | -1.10(-16.26%) |
Mar 26, 2009 | 6.215 | 6.829 | 6.190 | 6.787 | 121,656 | +0.73(+12.05%) |
Mar 25, 2009 | 6.140 | 6.746 | 5.518 | 6.057 | 93,958 | +0.02(+0.27%) |
Mar 24, 2009 | 6.845 | 7.053 | 5.999 | 6.040 | 80,197 | -1.00(-14.15%) |
Mar 23, 2009 | 6.887 | 7.053 | 6.264 | 7.036 | 143,914 | +0.96(+15.85%) |
Mar 20, 2009 | 6.712 | 6.812 | 6.074 | 6.074 | 120,126 | -0.52(-7.92%) |
Mar 19, 2009 | 6.903 | 7.036 | 6.074 | 6.596 | 51,389 | -0.17(-2.45%) |
Mar 18, 2009 | 6.762 | 7.094 | 6.538 | 6.762 | 117,858 | -0.03(-0.49%) |
Mar 17, 2009 | 6.148 | 6.795 | 5.974 | 6.795 | 93,306 | +0.66(+10.68%) |
Mar 16, 2009 | 6.289 | 6.699 | 6.032 | 6.140 | 78,247 | -0.07(-1.07%) |
Mar 13, 2009 | 6.546 | 6.546 | 5.808 | 6.206 | 74,198 | -0.18(-2.86%) |
Mar 12, 2009 | 5.833 | 6.430 | 5.662 | 6.389 | 111,664 | +0.49(+8.30%) |
Mar 11, 2009 | 5.750 | 6.032 | 5.551 | 5.899 | 80,280 | +0.22(+3.95%) |
Mar 10, 2009 | 5.584 | 5.742 | 5.393 | 5.675 | 90,796 | +0.29(+5.39%) |
Mar 09, 2009 | 5.733 | 5.837 | 5.335 | 5.385 | 58,003 | -0.46(-7.94%) |
Mar 06, 2009 | 5.169 | 5.908 | 5.053 | 5.849 | 112,066 | +0.76(+15.01%) |
Mar 05, 2009 | 5.244 | 5.377 | 5.078 | 5.086 | 79,594 | -0.36(-6.55%) |
Mar 04, 2009 | 5.592 | 5.667 | 4.879 | 5.443 | 74,006 | -0.81(-13.00%) |
Mar 02, 2009 | 6.356 | 6.646 | 6.223 | 6.256 | 60,902 | -0.29(-4.44%) |
Feb 27, 2009 | 6.397 | 6.721 | 6.273 | 6.546 | 73,955 | -0.03(-0.50%) |
Feb 26, 2009 | 6.754 | 6.754 | 6.555 | 6.580 | 63,277 | -0.06(-0.87%) |
Feb 25, 2009 | 6.712 | 7.119 | 6.455 | 6.638 | 89,211 | -0.14(-2.08%) |
Feb 24, 2009 | 6.397 | 6.845 | 6.273 | 6.779 | 98,849 | +0.51(+8.07%) |
Feb 23, 2009 | 6.588 | 6.746 | 6.239 | 6.273 | 85,830 | -0.24(-3.69%) |
Feb 20, 2009 | 6.397 | 6.638 | 6.289 | 6.513 | 102,667 | -0.04(-0.63%) |
Feb 19, 2009 | 6.688 | 6.688 | 6.546 | 6.555 | 43,968 | -0.02(-0.38%) |
Feb 18, 2009 | 6.629 | 6.754 | 6.513 | 6.580 | 31,192 | +0.02(+0.38%) |
Feb 17, 2009 | 6.571 | 6.870 | 6.555 | 6.555 | 55,256 | -0.42(-6.06%) |
Feb 13, 2009 | 6.928 | 7.077 | 6.646 | 6.978 | 197,042 | +0.08(+1.20%) |
Feb 12, 2009 | 6.605 | 7.028 | 6.488 | 6.895 | 55,895 | +0.24(+3.62%) |
Feb 11, 2009 | 6.613 | 6.870 | 6.555 | 6.654 | 53,895 | +0.07(+1.14%) |
Feb 10, 2009 | 6.928 | 7.144 | 6.430 | 6.580 | 124,788 | -0.44(-6.26%) |
Feb 09, 2009 | 7.177 | 7.318 | 6.895 | 7.019 | 62,027 | -0.22(-3.09%) |
Feb 06, 2009 | 6.804 | 7.277 | 6.804 | 7.243 | 84,196 | +0.41(+5.95%) |
Feb 05, 2009 | 6.746 | 7.235 | 6.746 | 6.837 | 66,709 | +0.17(+2.62%) |
Feb 04, 2009 | 6.621 | 7.011 | 6.322 | 6.663 | 115,599 | +0.01(+0.12%) |
Feb 03, 2009 | 6.787 | 6.978 | 6.430 | 6.654 | 74,928 | -0.06(-0.87%) |