Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.595 | 8.694 | 8.460 | 8.497 | 4,312 | -0.11(-1.24%) |
Apr 29, 2009 | 8.496 | 8.697 | 8.496 | 8.604 | 1,612 | +0.09(+1.06%) |
Apr 28, 2009 | 8.189 | 8.741 | 8.189 | 8.514 | 14,642 | -0.09(-1.05%) |
Apr 27, 2009 | 8.381 | 8.604 | 8.378 | 8.604 | 8,101 | +0.20(+2.43%) |
Apr 24, 2009 | 8.669 | 8.669 | 8.400 | 8.400 | 3,386 | +0.03(+0.34%) |
Apr 23, 2009 | 8.396 | 8.406 | 8.372 | 8.372 | 5,998 | -0.02(-0.19%) |
Apr 22, 2009 | 8.378 | 8.635 | 8.372 | 8.387 | 11,707 | +0.01(+0.15%) |
Apr 21, 2009 | 8.558 | 8.961 | 8.372 | 8.375 | 13,126 | -0.03(-0.33%) |
Apr 20, 2009 | 8.685 | 8.685 | 8.403 | 8.403 | 8,707 | -0.15(-1.81%) |
Apr 17, 2009 | 8.527 | 8.635 | 8.449 | 8.558 | 24,211 | -0.08(-0.90%) |
Apr 16, 2009 | 8.796 | 8.796 | 8.635 | 8.635 | 5,969 | +0.07(+0.87%) |
Apr 15, 2009 | 8.201 | 8.812 | 8.000 | 8.561 | 32,690 | +0.34(+4.19%) |
Apr 14, 2009 | 8.193 | 8.384 | 8.062 | 8.217 | 4,992 | -0.08(-0.97%) |
Apr 13, 2009 | 8.527 | 9.049 | 8.214 | 8.297 | 15,996 | -0.38(-4.43%) |
Apr 09, 2009 | 9.162 | 9.162 | 8.527 | 8.682 | 17,738 | -0.01(-0.07%) |
Apr 08, 2009 | 8.604 | 8.747 | 8.341 | 8.688 | 16,512 | +0.01(+0.07%) |
Apr 07, 2009 | 8.682 | 8.844 | 8.682 | 8.682 | 6,611 | -0.20(-2.27%) |
Apr 06, 2009 | 8.527 | 8.992 | 8.527 | 8.883 | 8,362 | +0.20(+2.32%) |
Apr 03, 2009 | 8.372 | 8.801 | 8.369 | 8.682 | 2,902 | +0.31(+3.70%) |
Apr 02, 2009 | 8.372 | 8.372 | 8.372 | 8.372 | 967 | +0.00(+0.00%) |
Apr 01, 2009 | 7.762 | 8.434 | 7.762 | 8.372 | 10,117 | +0.22(+2.66%) |
Mar 31, 2009 | 8.682 | 8.682 | 7.783 | 8.155 | 7,740 | +0.40(+5.20%) |
Mar 30, 2009 | 7.755 | 8.012 | 7.690 | 7.752 | 29,887 | -1.01(-11.50%) |
Mar 26, 2009 | 8.372 | 8.837 | 8.372 | 8.759 | 7,991 | +0.59(+7.21%) |
Mar 25, 2009 | 8.263 | 8.542 | 7.907 | 8.170 | 5,160 | +0.26(+3.33%) |
Mar 24, 2009 | 8.945 | 8.945 | 7.907 | 7.907 | 7,740 | -0.34(-4.17%) |
Mar 23, 2009 | 8.992 | 8.992 | 8.251 | 8.251 | 27,587 | -0.02(-0.22%) |
Mar 20, 2009 | 8.635 | 8.682 | 7.928 | 8.269 | 13,432 | -0.03(-0.31%) |
Mar 19, 2009 | 7.829 | 8.294 | 7.814 | 8.294 | 13,294 | +0.54(+7.00%) |
Mar 18, 2009 | 7.860 | 8.139 | 7.131 | 7.752 | 13,868 | +0.02(+0.20%) |
Mar 17, 2009 | 7.900 | 8.006 | 7.379 | 7.736 | 7,417 | -0.54(-6.48%) |
Mar 16, 2009 | 7.606 | 8.294 | 7.606 | 8.272 | 20,857 | +1.02(+14.07%) |
Mar 13, 2009 | 7.410 | 8.195 | 7.131 | 7.252 | 0 | +0.12(+1.70%) |
Mar 12, 2009 | 7.317 | 7.441 | 6.921 | 7.131 | 9,997 | -0.05(-0.65%) |
Mar 11, 2009 | 7.426 | 7.535 | 7.135 | 7.178 | 12,578 | +0.05(+0.65%) |
Mar 10, 2009 | 6.127 | 7.440 | 6.127 | 7.131 | 13,313 | +0.86(+13.78%) |
Mar 09, 2009 | 6.545 | 6.545 | 6.031 | 6.268 | 11,323 | -0.09(-1.40%) |
Mar 06, 2009 | 6.186 | 6.356 | 6.059 | 6.356 | 0 | +0.31(+5.13%) |
Mar 05, 2009 | 6.662 | 6.821 | 6.046 | 6.046 | 7,417 | -0.47(-7.19%) |
Mar 04, 2009 | 6.190 | 6.800 | 5.969 | 6.514 | 10,994 | +0.62(+10.58%) |
Mar 02, 2009 | 6.750 | 7.032 | 5.891 | 5.891 | 22,979 | -1.17(-16.57%) |
Feb 27, 2009 | 7.153 | 7.283 | 6.589 | 7.061 | 0 | -0.22(-3.05%) |
Feb 26, 2009 | 7.231 | 7.897 | 6.356 | 7.283 | 29,929 | +0.20(+2.80%) |
Feb 25, 2009 | 5.659 | 7.085 | 5.606 | 7.085 | 18,870 | +1.43(+25.28%) |
Feb 24, 2009 | 6.201 | 6.201 | 4.651 | 5.656 | 108,110 | -0.55(-8.80%) |
Feb 23, 2009 | 7.584 | 7.814 | 6.186 | 6.201 | 34,518 | -1.09(-14.89%) |
Feb 20, 2009 | 7.752 | 8.186 | 7.057 | 7.286 | 0 | -0.78(-9.62%) |
Feb 19, 2009 | 7.590 | 8.263 | 7.590 | 8.062 | 6,289 | +0.45(+5.95%) |
Feb 18, 2009 | 8.992 | 8.992 | 7.597 | 7.609 | 29,465 | -1.23(-13.89%) |
Feb 17, 2009 | 8.992 | 9.006 | 8.837 | 8.837 | 10,804 | -0.16(-1.72%) |
Feb 13, 2009 | 9.302 | 9.417 | 8.759 | 8.992 | 18,567 | -0.31(-3.33%) |
Feb 12, 2009 | 9.928 | 9.968 | 9.302 | 9.302 | 21,286 | -1.05(-10.18%) |
Feb 11, 2009 | 10.70 | 11.08 | 9.246 | 10.36 | 19,995 | -0.06(-0.60%) |
Feb 10, 2009 | 10.54 | 11.23 | 10.42 | 10.42 | 6,450 | -0.15(-1.47%) |
Feb 09, 2009 | 10.64 | 10.85 | 10.41 | 10.57 | 8,111 | -0.28(-2.57%) |
Feb 06, 2009 | 10.70 | 10.85 | 10.17 | 10.85 | 11,904 | +0.30(+2.85%) |
Feb 05, 2009 | 10.51 | 10.78 | 10.51 | 10.55 | 11,288 | +0.02(+0.24%) |
Feb 04, 2009 | 10.70 | 10.82 | 10.52 | 10.53 | 11,375 | -0.29(-2.72%) |
Feb 03, 2009 | 10.82 | 10.84 | 10.51 | 10.82 | 3,870 | +0.24(+2.32%) |