Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.477 | 8.617 | 8.354 | 8.410 | 1,251,807 | -0.02(-0.27%) |
Apr 29, 2009 | 8.645 | 8.717 | 8.159 | 8.432 | 1,956,331 | +0.40(+5.01%) |
Apr 28, 2009 | 7.846 | 8.131 | 7.846 | 8.030 | 913,921 | +0.13(+1.63%) |
Apr 27, 2009 | 7.846 | 7.952 | 7.776 | 7.902 | 943,628 | +0.02(+0.21%) |
Apr 24, 2009 | 7.874 | 7.924 | 7.745 | 7.885 | 725,656 | +0.08(+1.07%) |
Apr 23, 2009 | 7.812 | 7.862 | 7.723 | 7.801 | 892,802 | +0.04(+0.50%) |
Apr 22, 2009 | 7.784 | 7.890 | 7.739 | 7.762 | 629,365 | -0.12(-1.56%) |
Apr 21, 2009 | 7.823 | 8.002 | 7.784 | 7.885 | 682,988 | +0.05(+0.64%) |
Apr 20, 2009 | 7.929 | 8.047 | 7.823 | 7.835 | 665,259 | -0.23(-2.91%) |
Apr 17, 2009 | 8.075 | 8.125 | 8.019 | 8.069 | 433,187 | -0.02(-0.28%) |
Apr 16, 2009 | 8.030 | 8.125 | 7.941 | 8.092 | 536,947 | +0.13(+1.69%) |
Apr 15, 2009 | 7.818 | 7.957 | 7.767 | 7.957 | 679,082 | +0.11(+1.42%) |
Apr 14, 2009 | 7.807 | 7.935 | 7.695 | 7.846 | 671,496 | -0.04(-0.57%) |
Apr 13, 2009 | 7.840 | 7.913 | 7.807 | 7.890 | 596,635 | -0.03(-0.35%) |
Apr 09, 2009 | 7.980 | 7.991 | 7.851 | 7.918 | 703,110 | +0.06(+0.71%) |
Apr 08, 2009 | 7.812 | 7.885 | 7.717 | 7.862 | 518,469 | +0.13(+1.74%) |
Apr 07, 2009 | 7.589 | 7.868 | 7.550 | 7.728 | 801,821 | +0.06(+0.73%) |
Apr 06, 2009 | 7.644 | 7.745 | 7.611 | 7.672 | 508,215 | -0.06(-0.72%) |
Apr 03, 2009 | 7.734 | 7.812 | 7.656 | 7.728 | 580,909 | -0.04(-0.50%) |
Apr 02, 2009 | 7.795 | 7.851 | 7.628 | 7.767 | 1,024,674 | +0.11(+1.39%) |
Apr 01, 2009 | 7.583 | 7.717 | 7.510 | 7.661 | 977,923 | -0.04(-0.51%) |
Mar 31, 2009 | 7.550 | 7.846 | 7.538 | 7.700 | 1,071,456 | +0.22(+2.99%) |
Mar 30, 2009 | 7.706 | 7.706 | 7.421 | 7.477 | 780,875 | -0.41(-5.17%) |
Mar 26, 2009 | 7.879 | 7.935 | 7.795 | 7.885 | 1,335,299 | +0.07(+0.86%) |
Mar 25, 2009 | 8.114 | 8.175 | 7.706 | 7.818 | 713,152 | +0.04(+0.58%) |
Mar 24, 2009 | 8.008 | 8.013 | 7.734 | 7.773 | 699,142 | -0.25(-3.07%) |
Mar 23, 2009 | 7.862 | 8.019 | 7.835 | 8.019 | 1,022,890 | +0.11(+1.41%) |
Mar 20, 2009 | 8.013 | 8.086 | 7.902 | 7.907 | 944,348 | -0.03(-0.35%) |
Mar 19, 2009 | 8.002 | 8.041 | 7.795 | 7.935 | 386,756 | +0.02(+0.28%) |
Mar 18, 2009 | 7.723 | 7.924 | 7.572 | 7.913 | 859,276 | +0.18(+2.31%) |
Mar 17, 2009 | 7.477 | 7.734 | 7.371 | 7.734 | 772,636 | +0.33(+4.45%) |
Mar 16, 2009 | 7.538 | 7.661 | 7.382 | 7.404 | 1,997,588 | -0.04(-0.53%) |
Mar 13, 2009 | 7.421 | 7.488 | 7.365 | 7.443 | 0 | +0.02(+0.30%) |
Mar 12, 2009 | 7.348 | 7.522 | 7.209 | 7.421 | 894,660 | +0.09(+1.30%) |
Mar 11, 2009 | 7.427 | 7.516 | 7.320 | 7.326 | 1,098,247 | -0.14(-1.87%) |
Mar 10, 2009 | 7.371 | 7.471 | 7.220 | 7.466 | 1,085,394 | +0.25(+3.41%) |
Mar 09, 2009 | 7.186 | 7.348 | 7.142 | 7.220 | 994,499 | -0.09(-1.22%) |
Mar 06, 2009 | 7.192 | 7.404 | 7.108 | 7.309 | 0 | +0.13(+1.87%) |
Mar 05, 2009 | 7.348 | 7.477 | 7.080 | 7.175 | 531,480 | -0.38(-5.03%) |
Mar 04, 2009 | 7.387 | 7.650 | 7.265 | 7.555 | 798,205 | -0.12(-1.53%) |
Mar 02, 2009 | 7.851 | 8.019 | 7.661 | 7.672 | 618,012 | -0.32(-4.05%) |
Feb 27, 2009 | 7.913 | 8.209 | 7.807 | 7.997 | 0 | -0.02(-0.21%) |
Feb 26, 2009 | 8.159 | 8.175 | 7.997 | 8.013 | 821,415 | -0.04(-0.55%) |
Feb 25, 2009 | 8.214 | 8.282 | 8.024 | 8.058 | 969,532 | -0.19(-2.30%) |
Feb 24, 2009 | 8.242 | 8.309 | 8.086 | 8.248 | 1,058,845 | +0.07(+0.82%) |
Feb 23, 2009 | 8.410 | 8.550 | 8.108 | 8.181 | 1,009,742 | -0.12(-1.48%) |
Feb 20, 2009 | 9.058 | 9.086 | 8.164 | 8.304 | 1,576,593 | -0.46(-5.23%) |
Feb 19, 2009 | 9.382 | 9.382 | 8.701 | 8.762 | 1,203,871 | -0.61(-6.56%) |
Feb 18, 2009 | 9.544 | 9.679 | 9.265 | 9.377 | 739,619 | -0.25(-2.56%) |
Feb 17, 2009 | 10.05 | 10.05 | 9.595 | 9.623 | 664,876 | -0.49(-4.81%) |
Feb 13, 2009 | 10.23 | 10.32 | 10.03 | 10.11 | 489,963 | -0.08(-0.77%) |
Feb 12, 2009 | 10.05 | 10.22 | 9.802 | 10.19 | 689,885 | -0.06(-0.55%) |
Feb 11, 2009 | 10.43 | 10.47 | 10.22 | 10.24 | 397,858 | -0.13(-1.24%) |
Feb 10, 2009 | 10.61 | 10.66 | 10.32 | 10.37 | 726,619 | -0.28(-2.62%) |
Feb 09, 2009 | 10.76 | 10.79 | 10.55 | 10.65 | 386,431 | -0.16(-1.45%) |
Feb 06, 2009 | 10.68 | 10.91 | 10.68 | 10.81 | 435,279 | +0.08(+0.78%) |
Feb 05, 2009 | 10.60 | 10.85 | 10.57 | 10.72 | 502,383 | +0.08(+0.73%) |
Feb 04, 2009 | 10.57 | 10.70 | 10.48 | 10.65 | 426,902 | +0.16(+1.55%) |
Feb 03, 2009 | 10.73 | 10.81 | 10.45 | 10.48 | 1,112,622 | -0.19(-1.78%) |