Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.238 | 9.457 | 8.495 | 8.508 | 931,055 | -0.62(-6.76%) |
Apr 29, 2009 | 8.767 | 9.205 | 8.753 | 9.125 | 471,693 | +0.33(+3.70%) |
Apr 28, 2009 | 8.561 | 8.886 | 8.514 | 8.800 | 414,190 | +0.20(+2.31%) |
Apr 27, 2009 | 8.641 | 8.840 | 8.534 | 8.601 | 498,265 | -0.18(-2.04%) |
Apr 24, 2009 | 8.441 | 8.846 | 8.355 | 8.780 | 700,142 | +0.40(+4.75%) |
Apr 23, 2009 | 9.052 | 9.052 | 8.236 | 8.382 | 1,184,550 | -0.71(-7.81%) |
Apr 22, 2009 | 8.680 | 9.178 | 8.667 | 9.092 | 817,027 | +0.27(+3.08%) |
Apr 21, 2009 | 8.607 | 8.886 | 8.587 | 8.820 | 714,943 | +0.20(+2.31%) |
Apr 20, 2009 | 8.733 | 8.813 | 8.561 | 8.621 | 557,505 | -0.36(-3.99%) |
Apr 17, 2009 | 8.508 | 9.025 | 8.481 | 8.979 | 682,089 | +0.49(+5.79%) |
Apr 16, 2009 | 8.601 | 8.660 | 8.415 | 8.488 | 1,064,736 | -0.01(-0.08%) |
Apr 15, 2009 | 8.342 | 8.553 | 8.342 | 8.495 | 597,605 | +0.09(+1.03%) |
Apr 14, 2009 | 8.415 | 8.607 | 8.349 | 8.408 | 777,816 | -0.14(-1.63%) |
Apr 13, 2009 | 8.329 | 8.581 | 7.937 | 8.548 | 964,349 | -0.09(-1.00%) |
Apr 09, 2009 | 8.256 | 8.650 | 8.083 | 8.634 | 695,430 | +0.59(+7.34%) |
Apr 08, 2009 | 7.811 | 8.083 | 7.711 | 8.043 | 765,264 | +0.32(+4.12%) |
Apr 07, 2009 | 7.539 | 7.831 | 7.506 | 7.725 | 1,024,997 | +0.09(+1.22%) |
Apr 06, 2009 | 7.406 | 7.652 | 7.406 | 7.632 | 562,467 | +0.15(+1.95%) |
Apr 03, 2009 | 7.453 | 7.512 | 7.346 | 7.486 | 311,184 | +0.00(+0.00%) |
Apr 02, 2009 | 7.260 | 7.625 | 7.220 | 7.486 | 653,791 | +0.43(+6.11%) |
Apr 01, 2009 | 6.862 | 7.081 | 6.670 | 7.054 | 935,234 | +0.09(+1.33%) |
Mar 31, 2009 | 6.902 | 7.154 | 6.703 | 6.962 | 681,490 | +0.21(+3.15%) |
Mar 30, 2009 | 6.716 | 6.769 | 6.583 | 6.749 | 409,407 | -0.20(-2.87%) |
Mar 26, 2009 | 6.709 | 6.948 | 6.543 | 6.948 | 678,680 | +0.40(+6.08%) |
Mar 25, 2009 | 6.590 | 6.709 | 6.364 | 6.550 | 378,589 | +0.04(+0.61%) |
Mar 24, 2009 | 6.603 | 6.729 | 6.504 | 6.510 | 363,528 | -0.22(-3.25%) |
Mar 23, 2009 | 6.464 | 6.729 | 6.451 | 6.729 | 532,864 | +0.39(+6.18%) |
Mar 20, 2009 | 6.431 | 6.537 | 6.324 | 6.338 | 486,608 | -0.07(-1.04%) |
Mar 19, 2009 | 6.603 | 6.603 | 6.384 | 6.404 | 359,294 | -0.14(-2.13%) |
Mar 18, 2009 | 6.444 | 6.570 | 6.324 | 6.543 | 413,105 | +0.08(+1.23%) |
Mar 17, 2009 | 6.232 | 6.464 | 6.185 | 6.464 | 394,584 | +0.24(+3.84%) |
Mar 16, 2009 | 6.278 | 6.424 | 6.205 | 6.225 | 403,949 | +0.04(+0.64%) |
Mar 13, 2009 | 6.052 | 6.251 | 6.046 | 6.185 | 0 | +0.13(+2.19%) |
Mar 12, 2009 | 5.754 | 6.059 | 5.667 | 6.052 | 505,535 | +0.25(+4.35%) |
Mar 11, 2009 | 5.694 | 5.873 | 5.654 | 5.800 | 481,435 | +0.18(+3.19%) |
Mar 10, 2009 | 5.448 | 5.740 | 5.415 | 5.621 | 590,716 | +0.29(+5.35%) |
Mar 09, 2009 | 5.767 | 5.787 | 5.243 | 5.336 | 896,885 | -0.51(-8.74%) |
Mar 06, 2009 | 5.794 | 5.979 | 5.694 | 5.847 | 0 | +0.03(+0.57%) |
Mar 05, 2009 | 6.066 | 6.066 | 5.714 | 5.813 | 248,606 | -0.30(-4.89%) |
Mar 04, 2009 | 5.999 | 6.192 | 5.920 | 6.112 | 551,460 | +0.22(+3.72%) |
Mar 02, 2009 | 6.119 | 6.119 | 5.867 | 5.893 | 517,830 | -0.35(-5.53%) |
Feb 27, 2009 | 6.218 | 6.344 | 6.172 | 6.238 | 0 | -0.03(-0.42%) |
Feb 26, 2009 | 6.504 | 6.603 | 6.265 | 6.265 | 571,016 | -0.15(-2.38%) |
Feb 25, 2009 | 6.908 | 7.021 | 6.378 | 6.417 | 511,442 | -0.58(-8.34%) |
Feb 24, 2009 | 6.816 | 7.061 | 6.689 | 7.001 | 329,160 | +0.29(+4.35%) |
Feb 23, 2009 | 6.981 | 7.048 | 6.689 | 6.709 | 350,629 | -0.20(-2.88%) |
Feb 20, 2009 | 6.928 | 7.061 | 6.822 | 6.908 | 0 | -0.13(-1.79%) |
Feb 19, 2009 | 7.181 | 7.240 | 6.995 | 7.035 | 313,423 | -0.15(-2.12%) |
Feb 18, 2009 | 7.167 | 7.254 | 7.001 | 7.187 | 501,101 | +0.00(+0.00%) |
Feb 17, 2009 | 7.147 | 7.333 | 7.101 | 7.187 | 640,142 | -0.21(-2.87%) |
Feb 13, 2009 | 7.459 | 7.546 | 7.327 | 7.400 | 328,736 | -0.03(-0.45%) |
Feb 12, 2009 | 7.346 | 7.453 | 7.154 | 7.433 | 416,536 | -0.01(-0.18%) |
Feb 11, 2009 | 7.433 | 7.519 | 7.340 | 7.446 | 383,002 | +0.03(+0.45%) |
Feb 10, 2009 | 7.340 | 7.672 | 7.340 | 7.413 | 704,265 | +0.02(+0.27%) |
Feb 09, 2009 | 7.254 | 7.638 | 7.054 | 7.393 | 662,637 | +0.13(+1.83%) |
Feb 06, 2009 | 6.371 | 7.479 | 6.159 | 7.260 | 918,181 | +1.00(+16.01%) |
Feb 05, 2009 | 6.285 | 6.338 | 6.132 | 6.258 | 502,226 | -0.03(-0.42%) |
Feb 04, 2009 | 6.411 | 6.504 | 6.258 | 6.285 | 327,056 | -0.15(-2.27%) |
Feb 03, 2009 | 6.437 | 6.477 | 6.271 | 6.431 | 448,862 | +0.03(+0.52%) |