Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.776 | 7.855 | 7.550 | 7.583 | 446,032 | +0.23(+3.06%) |
Apr 29, 2009 | 7.225 | 7.464 | 7.219 | 7.358 | 205,198 | +0.29(+4.03%) |
Apr 28, 2009 | 7.013 | 7.186 | 6.967 | 7.073 | 286,965 | -0.09(-1.30%) |
Apr 27, 2009 | 7.152 | 7.312 | 7.099 | 7.166 | 306,852 | -0.13(-1.82%) |
Apr 24, 2009 | 7.325 | 7.365 | 7.166 | 7.298 | 619,204 | +0.33(+4.76%) |
Apr 23, 2009 | 6.848 | 6.967 | 6.715 | 6.967 | 522,834 | +0.16(+2.34%) |
Apr 22, 2009 | 6.755 | 7.060 | 6.708 | 6.808 | 543,056 | -0.50(-6.89%) |
Apr 21, 2009 | 6.808 | 7.358 | 6.728 | 7.312 | 816,959 | +0.21(+2.99%) |
Apr 20, 2009 | 7.378 | 7.391 | 7.099 | 7.099 | 818,553 | -0.84(-10.53%) |
Apr 17, 2009 | 8.021 | 8.100 | 7.888 | 7.935 | 434,003 | -0.02(-0.25%) |
Apr 16, 2009 | 7.670 | 8.005 | 7.570 | 7.955 | 393,207 | +0.49(+6.57%) |
Apr 15, 2009 | 7.046 | 7.471 | 7.013 | 7.464 | 313,243 | +0.58(+8.37%) |
Apr 14, 2009 | 7.073 | 7.232 | 6.874 | 6.887 | 381,452 | -0.17(-2.35%) |
Apr 13, 2009 | 7.080 | 7.166 | 6.749 | 7.053 | 198,847 | +0.13(+1.92%) |
Apr 09, 2009 | 6.867 | 6.934 | 6.642 | 6.920 | 344,723 | +0.00(+0.00%) |
Apr 08, 2009 | 6.940 | 7.015 | 6.775 | 6.920 | 307,815 | +0.25(+3.78%) |
Apr 07, 2009 | 6.894 | 6.940 | 6.669 | 6.669 | 776,202 | -0.48(-6.68%) |
Apr 06, 2009 | 7.033 | 7.192 | 6.967 | 7.146 | 384,587 | -0.45(-5.93%) |
Apr 03, 2009 | 7.365 | 7.597 | 7.159 | 7.597 | 304,677 | +0.44(+6.11%) |
Apr 02, 2009 | 7.106 | 7.398 | 7.060 | 7.159 | 463,470 | +0.45(+6.72%) |
Apr 01, 2009 | 6.456 | 6.742 | 6.421 | 6.708 | 400,712 | +0.17(+2.64%) |
Mar 31, 2009 | 6.324 | 6.695 | 6.224 | 6.536 | 3,663,330 | +0.71(+12.17%) |
Mar 30, 2009 | 5.820 | 5.900 | 5.741 | 5.827 | 1,457,311 | -0.79(-11.92%) |
Mar 26, 2009 | 6.688 | 6.788 | 6.576 | 6.616 | 609,362 | -0.13(-1.87%) |
Mar 25, 2009 | 6.715 | 6.947 | 6.397 | 6.742 | 482,132 | +0.01(+0.20%) |
Mar 24, 2009 | 6.616 | 7.027 | 6.616 | 6.728 | 609,754 | -0.23(-3.33%) |
Mar 23, 2009 | 6.695 | 7.033 | 6.662 | 6.960 | 1,012,016 | +0.76(+12.18%) |
Mar 20, 2009 | 5.966 | 6.456 | 5.900 | 6.205 | 799,212 | +0.82(+15.27%) |
Mar 19, 2009 | 6.112 | 6.112 | 5.349 | 5.383 | 1,649,364 | +0.32(+6.42%) |
Mar 18, 2009 | 4.660 | 5.170 | 4.501 | 5.058 | 756,593 | +0.01(+0.13%) |
Mar 17, 2009 | 4.832 | 5.104 | 4.759 | 5.051 | 425,659 | +0.09(+1.74%) |
Mar 16, 2009 | 5.230 | 5.310 | 4.958 | 4.965 | 454,444 | +0.03(+0.54%) |
Mar 13, 2009 | 4.998 | 5.025 | 4.733 | 4.938 | 0 | +0.04(+0.81%) |
Mar 12, 2009 | 4.474 | 4.965 | 4.329 | 4.899 | 372,748 | +0.13(+2.64%) |
Mar 11, 2009 | 5.018 | 5.098 | 4.653 | 4.773 | 445,619 | +0.23(+5.11%) |
Mar 10, 2009 | 4.150 | 4.594 | 4.143 | 4.541 | 470,637 | +0.83(+22.32%) |
Mar 09, 2009 | 3.699 | 3.898 | 3.672 | 3.712 | 414,844 | -0.21(-5.41%) |
Mar 06, 2009 | 4.010 | 4.116 | 3.778 | 3.924 | 0 | -0.11(-2.81%) |
Mar 05, 2009 | 4.176 | 4.322 | 4.030 | 4.038 | 353,464 | -1.08(-21.10%) |
Mar 04, 2009 | 5.051 | 5.217 | 4.972 | 5.117 | 728,011 | +0.37(+7.82%) |
Mar 02, 2009 | 5.005 | 5.091 | 4.720 | 4.746 | 641,101 | -0.59(-11.06%) |
Feb 27, 2009 | 5.257 | 5.489 | 5.164 | 5.336 | 0 | -0.24(-4.28%) |
Feb 26, 2009 | 5.548 | 5.853 | 5.509 | 5.575 | 383,119 | +0.53(+10.51%) |
Feb 25, 2009 | 5.204 | 5.250 | 4.938 | 5.045 | 557,289 | -0.23(-4.28%) |
Feb 24, 2009 | 5.230 | 5.330 | 5.031 | 5.270 | 591,061 | -0.05(-0.87%) |
Feb 23, 2009 | 5.714 | 5.747 | 5.263 | 5.316 | 397,974 | -0.11(-1.96%) |
Feb 20, 2009 | 5.217 | 5.575 | 5.190 | 5.422 | 403,349 | +0.68(+14.25%) |
Feb 19, 2009 | 5.018 | 5.051 | 4.740 | 4.746 | 223,124 | -0.21(-4.15%) |
Feb 18, 2009 | 5.078 | 5.078 | 4.813 | 4.952 | 628,706 | -0.31(-5.92%) |
Feb 17, 2009 | 5.369 | 5.369 | 5.217 | 5.263 | 412,349 | -0.78(-12.84%) |
Feb 13, 2009 | 6.039 | 6.218 | 5.920 | 6.039 | 220,562 | -0.27(-4.21%) |
Feb 12, 2009 | 6.218 | 6.384 | 6.046 | 6.304 | 181,453 | -0.31(-4.71%) |
Feb 11, 2009 | 6.629 | 6.695 | 6.463 | 6.616 | 221,656 | -0.11(-1.67%) |
Feb 10, 2009 | 7.146 | 7.206 | 6.635 | 6.728 | 258,734 | -0.64(-8.72%) |
Feb 09, 2009 | 7.219 | 7.484 | 7.106 | 7.371 | 188,395 | +0.35(+5.00%) |
Feb 06, 2009 | 7.080 | 7.225 | 6.894 | 7.020 | 299,089 | +0.07(+0.95%) |
Feb 05, 2009 | 6.655 | 7.000 | 6.549 | 6.954 | 268,738 | +0.32(+4.90%) |
Feb 04, 2009 | 6.801 | 7.113 | 6.629 | 6.629 | 327,237 | +0.13(+2.04%) |
Feb 03, 2009 | 6.218 | 6.510 | 6.099 | 6.496 | 376,448 | +0.51(+8.53%) |