Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.750 | 7.830 | 7.150 | 7.340 | 373,726 | -0.31(-4.05%) |
Apr 29, 2009 | 7.500 | 7.870 | 7.500 | 7.650 | 302,648 | +0.15(+2.00%) |
Apr 28, 2009 | 7.480 | 7.570 | 7.350 | 7.500 | 193,294 | +0.03(+0.40%) |
Apr 27, 2009 | 7.490 | 7.570 | 7.350 | 7.470 | 140,085 | -0.03(-0.40%) |
Apr 24, 2009 | 7.500 | 7.590 | 7.360 | 7.500 | 440,588 | +0.07(+0.94%) |
Apr 23, 2009 | 7.200 | 7.450 | 7.080 | 7.430 | 140,100 | +0.28(+3.92%) |
Apr 22, 2009 | 6.860 | 7.210 | 6.700 | 7.150 | 379,368 | +0.33(+4.84%) |
Apr 21, 2009 | 6.610 | 6.840 | 6.610 | 6.820 | 141,030 | +0.14(+2.10%) |
Apr 20, 2009 | 7.040 | 7.040 | 6.550 | 6.680 | 258,607 | -0.36(-5.11%) |
Apr 17, 2009 | 7.190 | 7.350 | 6.830 | 7.040 | 203,195 | -0.03(-0.42%) |
Apr 16, 2009 | 7.230 | 7.400 | 7.070 | 7.070 | 721,567 | -0.03(-0.42%) |
Apr 15, 2009 | 6.770 | 7.110 | 6.770 | 7.100 | 352,433 | +0.34(+5.03%) |
Apr 14, 2009 | 6.510 | 6.820 | 6.510 | 6.760 | 119,961 | +0.18(+2.74%) |
Apr 13, 2009 | 6.460 | 6.590 | 6.350 | 6.580 | 69,995 | +0.12(+1.86%) |
Apr 09, 2009 | 6.360 | 6.470 | 6.070 | 6.460 | 189,060 | +0.17(+2.70%) |
Apr 08, 2009 | 6.190 | 6.300 | 6.070 | 6.290 | 115,709 | +0.11(+1.78%) |
Apr 07, 2009 | 6.060 | 6.440 | 6.150 | 6.180 | 248,094 | -0.11(-1.75%) |
Apr 06, 2009 | 6.210 | 6.440 | 6.260 | 6.290 | 142,478 | -0.15(-2.33%) |
Apr 03, 2009 | 6.500 | 6.650 | 6.070 | 6.440 | 140,207 | -0.12(-1.83%) |
Apr 02, 2009 | 6.220 | 6.650 | 6.180 | 6.560 | 499,390 | +0.38(+6.15%) |
Apr 01, 2009 | 6.140 | 6.220 | 6.070 | 6.180 | 121,164 | +0.08(+1.31%) |
Mar 31, 2009 | 6.290 | 6.220 | 6.090 | 6.100 | 242,529 | -0.12(-1.93%) |
Mar 30, 2009 | 6.180 | 6.680 | 6.190 | 6.220 | 260,957 | -0.30(-4.60%) |
Mar 26, 2009 | 6.600 | 6.520 | 6.210 | 6.520 | 275,283 | +0.31(+4.99%) |
Mar 25, 2009 | 6.500 | 6.680 | 6.180 | 6.210 | 246,725 | -0.24(-3.72%) |
Mar 24, 2009 | 6.850 | 6.680 | 6.450 | 6.450 | 248,336 | -0.39(-5.70%) |
Mar 23, 2009 | 6.970 | 6.870 | 6.840 | 6.840 | 101,405 | -0.05(-0.73%) |
Mar 20, 2009 | 6.530 | 6.890 | 6.500 | 6.890 | 292,844 | +0.39(+6.00%) |
Mar 19, 2009 | 6.610 | 6.600 | 6.440 | 6.500 | 189,324 | -0.03(-0.46%) |
Mar 18, 2009 | 6.600 | 6.580 | 6.490 | 6.530 | 312,685 | -0.05(-0.76%) |
Mar 17, 2009 | 6.490 | 6.580 | 6.450 | 6.580 | 71,392 | +0.13(+2.02%) |
Mar 16, 2009 | 6.350 | 6.560 | 6.230 | 6.450 | 131,685 | +0.05(+0.78%) |
Mar 13, 2009 | 6.350 | 6.440 | 6.320 | 6.400 | 137,110 | +0.05(+0.79%) |
Mar 12, 2009 | 6.030 | 6.360 | 6.000 | 6.350 | 351,426 | +0.32(+5.31%) |
Mar 11, 2009 | 6.040 | 6.100 | 5.950 | 6.030 | 262,920 | -0.02(-0.33%) |
Mar 10, 2009 | 6.040 | 6.180 | 6.020 | 6.050 | 424,726 | +0.00(+0.00%) |
Mar 09, 2009 | 5.950 | 6.080 | 5.900 | 6.050 | 265,993 | +0.10(+1.68%) |
Mar 06, 2009 | 6.100 | 6.120 | 5.790 | 5.950 | 261,260 | -0.19(-3.09%) |
Mar 05, 2009 | 6.000 | 6.360 | 5.930 | 6.140 | 312,461 | +0.13(+2.16%) |
Mar 04, 2009 | 5.810 | 6.030 | 5.720 | 6.010 | 244,541 | +0.41(+7.32%) |
Mar 02, 2009 | 5.760 | 5.850 | 5.330 | 5.600 | 810,336 | -0.45(-7.44%) |
Feb 27, 2009 | 6.010 | 6.150 | 5.950 | 6.050 | 207,111 | -0.08(-1.31%) |
Feb 26, 2009 | 6.250 | 6.250 | 5.920 | 6.130 | 684,706 | -0.18(-2.85%) |
Feb 25, 2009 | 6.220 | 6.450 | 6.210 | 6.310 | 157,727 | -0.02(-0.32%) |
Feb 24, 2009 | 6.360 | 6.450 | 6.150 | 6.330 | 175,263 | -0.03(-0.47%) |
Feb 23, 2009 | 6.540 | 6.540 | 6.330 | 6.360 | 101,050 | +0.05(+0.79%) |
Feb 20, 2009 | 6.660 | 6.660 | 6.260 | 6.310 | 384,997 | -0.41(-6.10%) |
Feb 19, 2009 | 6.760 | 6.800 | 6.630 | 6.720 | 169,498 | +0.01(+0.15%) |
Feb 18, 2009 | 6.770 | 6.790 | 6.710 | 6.710 | 163,965 | -0.09(-1.32%) |
Feb 17, 2009 | 6.820 | 6.850 | 6.710 | 6.800 | 160,251 | -0.20(-2.86%) |
Feb 13, 2009 | 6.620 | 7.060 | 6.620 | 7.000 | 304,893 | +0.49(+7.53%) |
Feb 12, 2009 | 6.590 | 6.590 | 6.450 | 6.510 | 278,680 | -0.09(-1.36%) |
Feb 11, 2009 | 6.700 | 6.770 | 6.460 | 6.600 | 401,195 | -0.09(-1.35%) |
Feb 10, 2009 | 7.000 | 7.100 | 6.530 | 6.690 | 596,151 | -0.31(-4.43%) |
Feb 09, 2009 | 7.100 | 7.280 | 6.820 | 7.000 | 844,142 | -0.07(-0.99%) |
Feb 06, 2009 | 6.950 | 7.320 | 6.880 | 7.070 | 800,746 | +0.05(+0.71%) |
Feb 05, 2009 | 6.400 | 7.020 | 6.120 | 7.020 | 1,201,090 | +0.62(+9.69%) |
Feb 04, 2009 | 6.460 | 6.490 | 6.290 | 6.400 | 419,634 | -0.05(-0.78%) |
Feb 03, 2009 | 6.640 | 6.720 | 6.390 | 6.450 | 200,388 | -0.25(-3.73%) |