Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.500 | 8.940 | 8.450 | 8.460 | 538,632 | +0.17(+2.05%) |
Apr 29, 2009 | 8.200 | 8.500 | 8.100 | 8.290 | 415,680 | +0.22(+2.73%) |
Apr 28, 2009 | 7.550 | 8.220 | 7.500 | 8.070 | 388,127 | +0.40(+5.22%) |
Apr 27, 2009 | 7.500 | 7.830 | 7.370 | 7.670 | 275,464 | +0.03(+0.39%) |
Apr 24, 2009 | 7.450 | 7.700 | 7.400 | 7.640 | 304,600 | +0.24(+3.24%) |
Apr 23, 2009 | 7.550 | 7.710 | 7.300 | 7.400 | 213,497 | -0.09(-1.20%) |
Apr 22, 2009 | 7.290 | 7.740 | 7.250 | 7.490 | 312,514 | +0.06(+0.81%) |
Apr 21, 2009 | 7.390 | 7.600 | 7.260 | 7.430 | 271,151 | -0.02(-0.27%) |
Apr 20, 2009 | 7.750 | 7.900 | 7.330 | 7.450 | 512,193 | -0.49(-6.17%) |
Apr 17, 2009 | 7.500 | 8.000 | 7.270 | 7.940 | 622,894 | +0.55(+7.44%) |
Apr 16, 2009 | 7.350 | 7.450 | 7.150 | 7.390 | 282,040 | +0.15(+2.07%) |
Apr 15, 2009 | 7.200 | 7.388 | 7.150 | 7.240 | 210,060 | +0.15(+2.12%) |
Apr 14, 2009 | 7.120 | 7.440 | 6.980 | 7.090 | 254,890 | -0.10(-1.39%) |
Apr 13, 2009 | 7.140 | 7.230 | 6.990 | 7.190 | 275,523 | -0.03(-0.42%) |
Apr 09, 2009 | 7.240 | 7.300 | 6.950 | 7.220 | 378,067 | +0.16(+2.27%) |
Apr 08, 2009 | 6.850 | 7.090 | 6.700 | 7.060 | 168,763 | +0.25(+3.67%) |
Apr 07, 2009 | 6.980 | 7.100 | 6.670 | 6.810 | 385,851 | -0.31(-4.35%) |
Apr 06, 2009 | 7.120 | 7.150 | 6.750 | 7.120 | 347,829 | +0.01(+0.14%) |
Apr 03, 2009 | 7.150 | 7.200 | 6.770 | 7.110 | 470,459 | -0.07(-0.97%) |
Apr 02, 2009 | 6.270 | 7.250 | 6.270 | 7.180 | 1,472,619 | +1.08(+17.70%) |
Apr 01, 2009 | 5.960 | 6.200 | 5.890 | 6.100 | 211,098 | +0.01(+0.16%) |
Mar 31, 2009 | 6.200 | 6.330 | 6.080 | 6.090 | 238,264 | -0.04(-0.65%) |
Mar 30, 2009 | 6.300 | 6.300 | 5.980 | 6.130 | 334,091 | -0.52(-7.82%) |
Mar 26, 2009 | 6.170 | 6.700 | 6.170 | 6.650 | 786,535 | +0.64(+10.65%) |
Mar 25, 2009 | 5.910 | 6.450 | 5.690 | 6.010 | 476,155 | +0.16(+2.74%) |
Mar 24, 2009 | 6.020 | 6.090 | 5.750 | 5.850 | 221,421 | -0.32(-5.19%) |
Mar 23, 2009 | 6.000 | 6.190 | 5.720 | 6.170 | 426,030 | +0.45(+7.87%) |
Mar 20, 2009 | 5.890 | 5.930 | 5.620 | 5.720 | 310,371 | -0.12(-2.05%) |
Mar 19, 2009 | 5.750 | 5.964 | 5.740 | 5.840 | 361,446 | +0.14(+2.46%) |
Mar 18, 2009 | 5.700 | 5.750 | 5.380 | 5.700 | 398,169 | +0.05(+0.88%) |
Mar 17, 2009 | 5.510 | 5.650 | 5.180 | 5.650 | 799,717 | +0.58(+11.44%) |
Mar 16, 2009 | 5.270 | 5.270 | 4.980 | 5.070 | 309,755 | -0.04(-0.78%) |
Mar 13, 2009 | 5.210 | 5.210 | 5.040 | 5.110 | 248,606 | -0.05(-0.97%) |
Mar 12, 2009 | 5.100 | 5.250 | 4.930 | 5.160 | 536,590 | +0.21(+4.24%) |
Mar 11, 2009 | 5.170 | 5.250 | 4.810 | 4.950 | 436,846 | -0.09(-1.79%) |
Mar 10, 2009 | 4.930 | 5.230 | 4.920 | 5.040 | 344,885 | +0.25(+5.22%) |
Mar 09, 2009 | 5.000 | 5.080 | 4.730 | 4.790 | 254,619 | -0.19(-3.82%) |
Mar 06, 2009 | 5.090 | 5.230 | 4.800 | 4.980 | 489,402 | +0.28(+5.96%) |
Mar 05, 2009 | 5.010 | 5.010 | 4.620 | 4.700 | 354,241 | -0.31(-6.19%) |
Mar 04, 2009 | 4.970 | 5.269 | 4.970 | 5.010 | 374,547 | -0.01(-0.20%) |
Mar 02, 2009 | 5.450 | 5.490 | 4.950 | 5.020 | 518,023 | -0.67(-11.78%) |
Feb 27, 2009 | 5.560 | 5.993 | 5.310 | 5.690 | 473,523 | -0.06(-1.04%) |
Feb 26, 2009 | 5.780 | 6.130 | 5.750 | 5.750 | 425,559 | +0.06(+1.05%) |
Feb 25, 2009 | 5.750 | 5.800 | 5.510 | 5.690 | 372,640 | +0.18(+3.27%) |
Feb 24, 2009 | 5.200 | 5.520 | 5.180 | 5.510 | 391,868 | +0.34(+6.58%) |
Feb 23, 2009 | 5.850 | 6.000 | 5.100 | 5.170 | 593,985 | -0.36(-6.51%) |
Feb 20, 2009 | 5.500 | 5.830 | 5.480 | 5.530 | 566,789 | +0.09(+1.65%) |
Feb 19, 2009 | 5.610 | 5.720 | 5.410 | 5.440 | 693,845 | -0.09(-1.63%) |
Feb 18, 2009 | 6.590 | 6.660 | 5.500 | 5.530 | 1,079,694 | -1.03(-15.70%) |
Feb 17, 2009 | 6.680 | 6.750 | 6.500 | 6.560 | 277,806 | -0.44(-6.29%) |
Feb 13, 2009 | 7.060 | 7.220 | 6.950 | 7.000 | 144,560 | +0.01(+0.14%) |
Feb 12, 2009 | 6.740 | 7.040 | 6.691 | 6.990 | 368,440 | +0.00(+0.00%) |
Feb 11, 2009 | 7.010 | 7.440 | 6.810 | 6.990 | 220,747 | +0.08(+1.16%) |
Feb 10, 2009 | 7.250 | 7.460 | 6.900 | 6.910 | 460,659 | -0.31(-4.29%) |
Feb 09, 2009 | 7.150 | 7.277 | 7.020 | 7.220 | 297,639 | +0.13(+1.83%) |
Feb 06, 2009 | 6.850 | 7.170 | 6.770 | 7.090 | 375,567 | +0.28(+4.11%) |
Feb 05, 2009 | 6.670 | 6.990 | 6.670 | 6.810 | 328,586 | +0.13(+1.95%) |
Feb 04, 2009 | 6.750 | 6.900 | 6.650 | 6.680 | 276,959 | +0.00(+0.00%) |
Feb 03, 2009 | 6.770 | 6.840 | 6.550 | 6.680 | 327,704 | +0.06(+0.91%) |