Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.254 | 8.501 | 7.742 | 8.314 | 479,358 | +0.13(+1.57%) |
Apr 29, 2009 | 8.028 | 8.245 | 7.959 | 8.185 | 205,869 | +0.22(+2.72%) |
Apr 28, 2009 | 7.840 | 8.116 | 7.761 | 7.968 | 160,309 | +0.05(+0.62%) |
Apr 27, 2009 | 7.682 | 8.274 | 7.623 | 7.919 | 376,171 | +0.08(+1.01%) |
Apr 24, 2009 | 8.402 | 8.402 | 7.377 | 7.840 | 515,410 | -0.53(-6.36%) |
Apr 23, 2009 | 9.280 | 9.359 | 8.274 | 8.373 | 273,433 | -0.76(-8.32%) |
Apr 22, 2009 | 8.609 | 9.388 | 8.481 | 9.132 | 211,628 | +0.30(+3.35%) |
Apr 21, 2009 | 8.343 | 8.895 | 8.343 | 8.836 | 234,510 | +0.43(+5.16%) |
Apr 20, 2009 | 8.856 | 8.895 | 8.363 | 8.402 | 177,627 | -0.49(-5.54%) |
Apr 17, 2009 | 8.530 | 8.984 | 8.402 | 8.895 | 199,881 | +0.39(+4.64%) |
Apr 16, 2009 | 8.126 | 8.590 | 8.126 | 8.501 | 160,819 | +0.45(+5.64%) |
Apr 15, 2009 | 8.077 | 8.136 | 7.840 | 8.047 | 156,322 | -0.14(-1.69%) |
Apr 14, 2009 | 8.314 | 8.521 | 7.998 | 8.185 | 149,807 | -0.31(-3.60%) |
Apr 13, 2009 | 8.570 | 8.698 | 8.254 | 8.491 | 125,396 | -0.25(-2.82%) |
Apr 09, 2009 | 8.185 | 8.777 | 8.057 | 8.738 | 175,018 | +0.78(+9.79%) |
Apr 08, 2009 | 7.663 | 7.959 | 7.515 | 7.959 | 139,827 | +0.34(+4.40%) |
Apr 07, 2009 | 8.146 | 8.156 | 7.613 | 7.623 | 187,916 | -0.68(-8.19%) |
Apr 06, 2009 | 8.481 | 8.738 | 8.126 | 8.304 | 205,004 | -0.29(-3.33%) |
Apr 03, 2009 | 8.471 | 8.619 | 8.156 | 8.590 | 147,702 | +0.07(+0.81%) |
Apr 02, 2009 | 8.047 | 8.659 | 7.959 | 8.521 | 247,874 | +0.66(+8.41%) |
Apr 01, 2009 | 7.248 | 7.870 | 7.239 | 7.860 | 186,327 | +0.43(+5.84%) |
Mar 31, 2009 | 7.377 | 7.830 | 7.258 | 7.426 | 218,572 | +0.20(+2.73%) |
Mar 30, 2009 | 7.268 | 7.505 | 6.933 | 7.229 | 242,705 | -0.84(-10.39%) |
Mar 26, 2009 | 7.248 | 8.185 | 7.248 | 8.067 | 318,986 | +0.59(+7.92%) |
Mar 25, 2009 | 7.298 | 7.663 | 7.081 | 7.475 | 174,510 | +0.23(+3.13%) |
Mar 24, 2009 | 7.653 | 7.742 | 7.199 | 7.248 | 191,404 | -0.41(-5.41%) |
Mar 23, 2009 | 7.160 | 7.663 | 6.578 | 7.663 | 234,886 | +0.85(+12.45%) |
Mar 20, 2009 | 7.120 | 7.436 | 6.741 | 6.815 | 304,568 | -0.23(-3.22%) |
Mar 19, 2009 | 7.229 | 7.357 | 7.012 | 7.041 | 318,443 | -0.10(-1.38%) |
Mar 18, 2009 | 6.607 | 7.278 | 6.499 | 7.140 | 260,648 | +0.51(+7.74%) |
Mar 17, 2009 | 6.095 | 6.627 | 6.075 | 6.627 | 222,368 | +0.51(+8.39%) |
Mar 16, 2009 | 6.440 | 6.489 | 6.035 | 6.114 | 195,983 | -0.24(-3.73%) |
Mar 13, 2009 | 6.479 | 6.568 | 6.026 | 6.351 | 213,876 | -0.07(-1.08%) |
Mar 12, 2009 | 5.730 | 6.509 | 5.651 | 6.420 | 403,970 | +0.56(+9.60%) |
Mar 11, 2009 | 5.710 | 6.065 | 5.611 | 5.858 | 199,473 | +0.18(+3.13%) |
Mar 10, 2009 | 5.542 | 5.878 | 5.434 | 5.680 | 272,345 | +0.27(+4.92%) |
Mar 09, 2009 | 5.503 | 5.720 | 5.335 | 5.414 | 236,874 | -0.17(-3.00%) |
Mar 06, 2009 | 5.582 | 5.720 | 5.286 | 5.582 | 307,483 | +0.06(+1.07%) |
Mar 05, 2009 | 5.759 | 5.917 | 5.503 | 5.523 | 330,263 | -0.38(-6.51%) |
Mar 04, 2009 | 5.592 | 5.976 | 5.513 | 5.907 | 371,840 | +0.14(+2.39%) |
Mar 02, 2009 | 6.509 | 6.736 | 5.730 | 5.769 | 380,004 | -0.90(-13.46%) |
Feb 27, 2009 | 6.460 | 6.785 | 6.321 | 6.667 | 248,875 | +0.05(+0.75%) |
Feb 26, 2009 | 6.450 | 6.933 | 6.450 | 6.617 | 320,132 | +0.22(+3.39%) |
Feb 25, 2009 | 6.519 | 6.598 | 6.341 | 6.400 | 402,855 | -0.16(-2.41%) |
Feb 24, 2009 | 6.844 | 7.268 | 6.164 | 6.558 | 809,361 | -0.49(-6.99%) |
Feb 23, 2009 | 7.584 | 7.801 | 6.943 | 7.051 | 400,381 | -0.53(-7.02%) |
Feb 20, 2009 | 7.465 | 7.781 | 7.436 | 7.584 | 435,857 | +0.00(+0.00%) |
Feb 19, 2009 | 7.811 | 7.899 | 7.534 | 7.584 | 358,357 | -0.14(-1.79%) |
Feb 18, 2009 | 7.870 | 8.057 | 7.525 | 7.722 | 309,454 | -0.02(-0.25%) |
Feb 17, 2009 | 8.235 | 8.619 | 7.702 | 7.742 | 466,390 | -0.78(-9.14%) |
Feb 13, 2009 | 8.373 | 8.649 | 8.363 | 8.521 | 344,683 | +0.13(+1.53%) |
Feb 12, 2009 | 8.156 | 8.639 | 8.156 | 8.392 | 275,235 | +0.04(+0.47%) |
Feb 11, 2009 | 8.461 | 8.659 | 8.136 | 8.353 | 208,754 | -0.10(-1.17%) |
Feb 10, 2009 | 8.856 | 9.073 | 8.383 | 8.452 | 251,409 | -0.49(-5.51%) |
Feb 09, 2009 | 8.856 | 8.984 | 8.728 | 8.945 | 180,063 | +0.02(+0.22%) |
Feb 06, 2009 | 8.629 | 8.945 | 8.521 | 8.925 | 255,011 | +0.26(+2.96%) |
Feb 05, 2009 | 8.392 | 8.994 | 8.097 | 8.669 | 372,967 | -0.17(-1.90%) |
Feb 04, 2009 | 8.738 | 9.162 | 8.738 | 8.836 | 214,640 | +0.13(+1.47%) |
Feb 03, 2009 | 8.955 | 8.955 | 8.590 | 8.708 | 191,194 | -0.21(-2.32%) |