Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.104 | 8.498 | 8.104 | 8.187 | 3,730 | +0.32(+4.11%) |
Apr 29, 2009 | 8.083 | 8.083 | 7.864 | 7.864 | 1,694 | -0.22(-2.70%) |
Apr 28, 2009 | 8.039 | 8.083 | 8.039 | 8.083 | 273 | +0.33(+4.23%) |
Apr 27, 2009 | 7.908 | 8.126 | 7.667 | 7.755 | 1,190 | -0.19(-2.37%) |
Apr 24, 2009 | 7.908 | 7.943 | 7.908 | 7.943 | 595 | -0.03(-0.38%) |
Apr 23, 2009 | 8.126 | 8.410 | 7.973 | 7.973 | 7,599 | -0.17(-2.14%) |
Apr 22, 2009 | 8.192 | 8.192 | 7.973 | 8.148 | 869 | +0.17(+2.19%) |
Apr 21, 2009 | 7.951 | 7.973 | 7.887 | 7.973 | 1,899 | +0.11(+1.39%) |
Apr 20, 2009 | 8.061 | 8.083 | 7.864 | 7.864 | 7,507 | -0.07(-0.83%) |
Apr 17, 2009 | 7.717 | 7.930 | 7.717 | 7.930 | 320 | +0.19(+2.43%) |
Apr 16, 2009 | 7.951 | 7.951 | 7.711 | 7.742 | 400 | +0.03(+0.40%) |
Apr 15, 2009 | 7.777 | 7.951 | 7.667 | 7.711 | 1,615 | -0.00(-0.00%) |
Apr 13, 2009 | 7.711 | 7.711 | 7.711 | 7.711 | 0 | -0.50(-6.03%) |
Apr 09, 2009 | 8.279 | 8.498 | 8.207 | 8.207 | 961 | -0.29(-3.42%) |
Apr 08, 2009 | 8.498 | 8.498 | 8.498 | 8.498 | 516 | +0.02(+0.26%) |
Apr 07, 2009 | 7.930 | 8.476 | 7.929 | 8.476 | 709 | +0.39(+4.86%) |
Apr 06, 2009 | 8.498 | 8.498 | 7.886 | 8.083 | 823 | -0.20(-2.37%) |
Apr 03, 2009 | 8.738 | 8.738 | 8.279 | 8.279 | 2,632 | -0.44(-5.01%) |
Apr 02, 2009 | 8.694 | 8.738 | 8.310 | 8.716 | 4,623 | +0.24(+2.84%) |
Apr 01, 2009 | 7.864 | 8.476 | 7.864 | 8.476 | 3,067 | +0.48(+6.01%) |
Mar 31, 2009 | 7.536 | 7.995 | 7.536 | 7.995 | 8,858 | +0.79(+10.91%) |
Mar 30, 2009 | 8.738 | 8.738 | 7.209 | 7.209 | 6,743 | -0.22(-2.94%) |
Mar 26, 2009 | 8.498 | 8.607 | 7.427 | 7.427 | 9,933 | -0.17(-2.30%) |
Mar 25, 2009 | 7.646 | 8.738 | 7.536 | 7.602 | 30,814 | +0.39(+5.45%) |
Mar 24, 2009 | 7.121 | 7.362 | 7.121 | 7.209 | 11,137 | +0.07(+0.92%) |
Mar 23, 2009 | 7.100 | 7.187 | 6.990 | 7.143 | 3,287 | +0.02(+0.31%) |
Mar 19, 2009 | 7.100 | 7.121 | 6.990 | 7.121 | 1,638 | +0.35(+5.16%) |
Mar 18, 2009 | 6.684 | 6.990 | 6.663 | 6.772 | 17,446 | +0.22(+3.33%) |
Mar 17, 2009 | 6.575 | 6.750 | 6.553 | 6.553 | 1,052 | -0.00(-0.00%) |
Mar 16, 2009 | 6.816 | 6.968 | 6.510 | 6.554 | 4,019 | -0.22(-3.22%) |
Mar 13, 2009 | 5.985 | 6.772 | 5.942 | 6.772 | 1,757 | +0.17(+2.65%) |
Mar 12, 2009 | 6.291 | 6.597 | 6.291 | 6.597 | 17,951 | +0.31(+4.86%) |
Mar 11, 2009 | 5.789 | 6.291 | 5.789 | 6.291 | 10,267 | +0.11(+1.77%) |
Mar 10, 2009 | 5.833 | 6.204 | 5.701 | 6.182 | 2,380 | +0.28(+4.66%) |
Mar 09, 2009 | 5.898 | 5.964 | 5.898 | 5.907 | 563 | +0.01(+0.15%) |
Mar 06, 2009 | 5.658 | 5.942 | 5.658 | 5.898 | 2,613 | +0.24(+4.25%) |
Mar 05, 2009 | 5.614 | 5.680 | 5.592 | 5.658 | 5,293 | +0.11(+1.97%) |
Mar 04, 2009 | 5.527 | 5.549 | 5.527 | 5.549 | 91 | -0.02(-0.39%) |
Mar 02, 2009 | 5.658 | 5.658 | 5.505 | 5.570 | 6,917 | -0.24(-4.14%) |
Feb 27, 2009 | 5.723 | 6.073 | 5.723 | 5.811 | 1,064 | +0.09(+1.53%) |
Feb 26, 2009 | 5.680 | 5.789 | 5.680 | 5.723 | 228 | +0.22(+3.97%) |
Feb 25, 2009 | 5.855 | 5.855 | 5.505 | 5.505 | 4,051 | -0.61(-10.00%) |
Feb 24, 2009 | 5.833 | 6.117 | 5.833 | 6.117 | 1,013 | +0.22(+3.70%) |
Feb 23, 2009 | 5.898 | 5.964 | 5.876 | 5.898 | 521 | -0.20(-3.23%) |
Feb 20, 2009 | 5.985 | 6.095 | 5.985 | 6.095 | 183 | +0.20(+3.33%) |
Feb 19, 2009 | 5.876 | 5.898 | 5.876 | 5.898 | 2,715 | -0.09(-1.46%) |
Feb 18, 2009 | 5.811 | 5.985 | 5.811 | 5.985 | 137 | -0.11(-1.79%) |
Feb 17, 2009 | 5.898 | 6.095 | 5.898 | 6.095 | 320 | -0.02(-0.36%) |
Feb 13, 2009 | 5.767 | 6.117 | 5.767 | 6.117 | 4,225 | +0.17(+2.94%) |
Feb 12, 2009 | 5.942 | 5.942 | 5.505 | 5.942 | 2,964 | -0.07(-1.09%) |
Feb 11, 2009 | 5.811 | 6.007 | 5.811 | 6.007 | 961 | -0.52(-8.03%) |
Feb 10, 2009 | 5.898 | 6.532 | 5.898 | 6.532 | 91 | +0.24(+3.82%) |
Feb 09, 2009 | 5.854 | 6.291 | 5.854 | 6.291 | 3,979 | +0.28(+4.73%) |
Feb 06, 2009 | 5.898 | 6.007 | 5.898 | 6.007 | 14,544 | +0.11(+1.85%) |
Feb 05, 2009 | 5.723 | 5.898 | 5.723 | 5.898 | 1,304 | +0.17(+3.05%) |
Feb 04, 2009 | 5.680 | 5.724 | 5.680 | 5.724 | 2,641 | +0.09(+1.55%) |
Feb 03, 2009 | 5.592 | 5.854 | 5.592 | 5.636 | 137 | -0.31(-5.15%) |