Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.812 | 8.201 | 7.328 | 7.360 | 330,692 | -0.43(-5.50%) |
Apr 29, 2009 | 7.423 | 7.955 | 7.352 | 7.788 | 348,780 | +0.41(+5.59%) |
Apr 28, 2009 | 7.130 | 7.534 | 6.995 | 7.376 | 309,343 | +0.18(+2.54%) |
Apr 27, 2009 | 7.392 | 7.661 | 7.114 | 7.193 | 295,395 | -0.46(-6.01%) |
Apr 24, 2009 | 7.297 | 7.757 | 7.249 | 7.653 | 393,280 | +0.40(+5.58%) |
Apr 23, 2009 | 7.431 | 7.653 | 7.074 | 7.249 | 351,837 | -0.19(-2.56%) |
Apr 22, 2009 | 7.289 | 7.757 | 7.249 | 7.439 | 294,393 | +0.02(+0.21%) |
Apr 21, 2009 | 6.821 | 7.447 | 6.710 | 7.423 | 260,643 | +0.56(+8.21%) |
Apr 20, 2009 | 7.376 | 7.392 | 6.733 | 6.860 | 285,042 | -0.69(-9.14%) |
Apr 17, 2009 | 7.717 | 7.860 | 7.511 | 7.550 | 314,357 | -0.17(-2.16%) |
Apr 16, 2009 | 7.780 | 7.844 | 7.511 | 7.717 | 278,648 | +0.07(+0.93%) |
Apr 15, 2009 | 7.043 | 7.693 | 6.987 | 7.646 | 327,470 | +0.61(+8.68%) |
Apr 14, 2009 | 6.963 | 7.368 | 6.868 | 7.035 | 316,583 | +0.02(+0.23%) |
Apr 13, 2009 | 6.852 | 7.170 | 6.741 | 7.019 | 318,356 | +0.09(+1.26%) |
Apr 09, 2009 | 6.535 | 7.082 | 6.170 | 6.932 | 697,124 | +0.63(+9.94%) |
Apr 08, 2009 | 6.488 | 6.591 | 6.115 | 6.305 | 294,611 | -0.16(-2.45%) |
Apr 07, 2009 | 6.860 | 6.987 | 6.281 | 6.464 | 497,068 | -0.66(-9.24%) |
Apr 06, 2009 | 7.416 | 7.519 | 7.019 | 7.122 | 629,383 | -0.38(-5.07%) |
Apr 03, 2009 | 7.257 | 7.606 | 7.170 | 7.503 | 292,501 | +0.13(+1.83%) |
Apr 02, 2009 | 7.336 | 7.495 | 7.186 | 7.368 | 478,375 | +0.18(+2.54%) |
Apr 01, 2009 | 7.154 | 7.384 | 6.971 | 7.186 | 345,431 | +0.01(+0.11%) |
Mar 31, 2009 | 7.067 | 7.439 | 6.979 | 7.178 | 356,636 | +0.13(+1.80%) |
Mar 30, 2009 | 6.948 | 7.201 | 6.773 | 7.051 | 536,452 | -0.28(-3.79%) |
Mar 26, 2009 | 6.622 | 7.479 | 6.503 | 7.328 | 326,580 | +0.71(+10.66%) |
Mar 25, 2009 | 6.440 | 6.749 | 6.329 | 6.622 | 406,509 | +0.26(+4.11%) |
Mar 24, 2009 | 6.273 | 6.503 | 6.218 | 6.361 | 645,297 | +0.03(+0.50%) |
Mar 23, 2009 | 6.154 | 6.353 | 6.099 | 6.329 | 485,834 | +0.31(+5.14%) |
Mar 20, 2009 | 5.948 | 6.559 | 5.948 | 6.020 | 752,401 | +0.23(+3.97%) |
Mar 19, 2009 | 5.758 | 5.837 | 5.607 | 5.790 | 398,641 | +0.18(+3.25%) |
Mar 18, 2009 | 5.266 | 5.940 | 5.258 | 5.607 | 618,897 | +0.37(+7.12%) |
Mar 17, 2009 | 4.981 | 5.330 | 4.941 | 5.234 | 426,373 | +0.21(+4.27%) |
Mar 16, 2009 | 4.838 | 5.480 | 4.790 | 5.020 | 428,904 | +0.20(+4.11%) |
Mar 13, 2009 | 4.529 | 4.886 | 4.497 | 4.822 | 0 | +0.25(+5.56%) |
Mar 12, 2009 | 4.156 | 4.584 | 4.005 | 4.568 | 488,636 | +0.53(+13.16%) |
Mar 11, 2009 | 3.990 | 4.107 | 3.874 | 4.037 | 628,524 | +0.12(+3.17%) |
Mar 10, 2009 | 3.967 | 4.091 | 3.766 | 3.913 | 870,916 | -0.01(-0.20%) |
Mar 09, 2009 | 3.952 | 4.029 | 3.812 | 3.921 | 605,422 | -0.07(-1.75%) |
Mar 06, 2009 | 4.711 | 4.711 | 3.882 | 3.990 | 0 | -0.67(-14.45%) |
Mar 05, 2009 | 5.083 | 5.098 | 4.657 | 4.665 | 259,310 | -0.48(-9.34%) |
Mar 04, 2009 | 5.509 | 5.594 | 5.129 | 5.145 | 603,986 | -0.94(-15.41%) |
Mar 02, 2009 | 6.563 | 6.741 | 6.075 | 6.082 | 343,657 | -0.58(-8.72%) |
Feb 27, 2009 | 6.772 | 6.950 | 6.648 | 6.664 | 0 | -0.22(-3.15%) |
Feb 26, 2009 | 6.834 | 7.020 | 6.749 | 6.881 | 292,219 | +0.09(+1.37%) |
Feb 25, 2009 | 7.098 | 7.098 | 6.733 | 6.788 | 369,288 | -0.35(-4.89%) |
Feb 24, 2009 | 7.291 | 7.392 | 6.919 | 7.136 | 543,964 | -0.02(-0.32%) |
Feb 23, 2009 | 7.539 | 7.803 | 7.136 | 7.159 | 267,783 | -0.33(-4.45%) |
Feb 20, 2009 | 7.462 | 7.725 | 7.369 | 7.493 | 0 | -0.16(-2.13%) |
Feb 19, 2009 | 8.051 | 8.051 | 7.562 | 7.655 | 296,385 | -0.20(-2.56%) |
Feb 18, 2009 | 7.485 | 8.097 | 7.454 | 7.857 | 505,025 | +0.43(+5.85%) |
Feb 17, 2009 | 7.725 | 7.818 | 7.369 | 7.423 | 265,494 | -0.53(-6.63%) |
Feb 13, 2009 | 8.159 | 8.221 | 7.896 | 7.950 | 0 | -0.18(-2.19%) |
Feb 12, 2009 | 7.958 | 8.151 | 7.764 | 8.128 | 294,692 | +0.05(+0.58%) |
Feb 11, 2009 | 7.880 | 8.144 | 7.826 | 8.082 | 327,024 | +0.22(+2.86%) |
Feb 10, 2009 | 8.283 | 8.407 | 7.748 | 7.857 | 692,064 | -0.45(-5.41%) |
Feb 09, 2009 | 8.337 | 8.411 | 8.167 | 8.306 | 505,908 | -0.09(-1.02%) |
Feb 06, 2009 | 7.911 | 8.453 | 7.903 | 8.391 | 0 | +0.46(+5.76%) |
Feb 05, 2009 | 7.725 | 8.151 | 7.725 | 7.934 | 294,026 | +0.19(+2.40%) |
Feb 04, 2009 | 7.872 | 8.035 | 7.648 | 7.748 | 231,900 | -0.12(-1.57%) |
Feb 03, 2009 | 8.058 | 8.058 | 7.717 | 7.872 | 330,845 | -0.09(-1.07%) |