Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.848 | 7.913 | 7.848 | 7.880 | 31,088 | +0.05(+0.58%) |
Apr 29, 2009 | 7.893 | 7.919 | 7.835 | 7.835 | 33,680 | -0.02(-0.25%) |
Apr 28, 2009 | 7.906 | 7.978 | 7.815 | 7.854 | 161,625 | +0.05(+0.67%) |
Apr 27, 2009 | 7.731 | 7.828 | 7.731 | 7.802 | 66,495 | +0.06(+0.76%) |
Apr 24, 2009 | 7.731 | 7.848 | 7.731 | 7.744 | 52,519 | +0.00(+0.05%) |
Apr 23, 2009 | 7.692 | 7.783 | 7.679 | 7.740 | 64,464 | +0.11(+1.40%) |
Apr 22, 2009 | 7.614 | 7.666 | 7.569 | 7.634 | 98,338 | +0.00(+0.00%) |
Apr 21, 2009 | 7.627 | 7.666 | 7.517 | 7.634 | 94,744 | -0.02(-0.25%) |
Apr 20, 2009 | 7.692 | 7.692 | 7.588 | 7.653 | 57,603 | -0.01(-0.17%) |
Apr 17, 2009 | 7.601 | 7.731 | 7.588 | 7.666 | 61,768 | +0.09(+1.13%) |
Apr 16, 2009 | 7.536 | 7.621 | 7.504 | 7.580 | 33,680 | +0.03(+0.41%) |
Apr 15, 2009 | 7.432 | 7.549 | 7.432 | 7.549 | 56,059 | +0.06(+0.87%) |
Apr 14, 2009 | 7.380 | 7.510 | 7.380 | 7.484 | 52,023 | +0.03(+0.44%) |
Apr 13, 2009 | 7.328 | 7.523 | 7.328 | 7.452 | 84,810 | -0.02(-0.26%) |
Apr 09, 2009 | 7.471 | 7.491 | 7.452 | 7.471 | 79,701 | +0.02(+0.26%) |
Apr 08, 2009 | 7.374 | 7.465 | 7.348 | 7.452 | 75,574 | +0.03(+0.44%) |
Apr 07, 2009 | 7.354 | 7.458 | 7.348 | 7.419 | 79,485 | +0.01(+0.09%) |
Apr 06, 2009 | 7.354 | 7.432 | 7.352 | 7.413 | 99,782 | +0.05(+0.71%) |
Apr 03, 2009 | 7.367 | 7.406 | 7.309 | 7.361 | 82,787 | +0.01(+0.09%) |
Apr 02, 2009 | 7.328 | 7.406 | 7.295 | 7.354 | 84,111 | +0.03(+0.35%) |
Apr 01, 2009 | 7.250 | 7.380 | 7.244 | 7.328 | 149,357 | +0.05(+0.71%) |
Mar 31, 2009 | 7.263 | 7.283 | 7.244 | 7.276 | 54,203 | +0.03(+0.45%) |
Mar 30, 2009 | 7.237 | 7.393 | 7.224 | 7.244 | 83,934 | -0.09(-1.29%) |
Mar 26, 2009 | 7.276 | 7.380 | 7.276 | 7.339 | 106,078 | +0.04(+0.50%) |
Mar 25, 2009 | 7.276 | 7.367 | 7.276 | 7.302 | 72,745 | +0.03(+0.36%) |
Mar 24, 2009 | 7.328 | 7.335 | 7.276 | 7.276 | 60,154 | -0.03(-0.44%) |
Mar 23, 2009 | 7.302 | 7.361 | 7.283 | 7.309 | 56,984 | +0.10(+1.44%) |
Mar 20, 2009 | 7.198 | 7.322 | 7.172 | 7.205 | 51,206 | -0.01(-0.09%) |
Mar 19, 2009 | 7.289 | 7.328 | 7.160 | 7.211 | 79,254 | +0.01(+0.09%) |
Mar 18, 2009 | 7.120 | 7.237 | 7.120 | 7.205 | 79,721 | +0.01(+0.18%) |
Mar 17, 2009 | 7.296 | 7.296 | 7.120 | 7.192 | 75,180 | -0.06(-0.81%) |
Mar 16, 2009 | 7.211 | 7.341 | 7.179 | 7.250 | 65,518 | +0.01(+0.18%) |
Mar 13, 2009 | 7.042 | 7.244 | 7.036 | 7.237 | 0 | +0.10(+1.36%) |
Mar 12, 2009 | 7.114 | 7.309 | 7.101 | 7.140 | 120,299 | +0.03(+0.37%) |
Mar 11, 2009 | 7.094 | 7.341 | 7.094 | 7.114 | 70,861 | -0.05(-0.73%) |
Mar 10, 2009 | 6.951 | 7.166 | 6.867 | 7.166 | 78,993 | +0.29(+4.25%) |
Mar 09, 2009 | 6.919 | 7.042 | 6.854 | 6.873 | 61,154 | -0.10(-1.49%) |
Mar 06, 2009 | 7.712 | 7.712 | 6.958 | 6.977 | 0 | -0.22(-3.07%) |
Mar 05, 2009 | 7.276 | 7.315 | 7.081 | 7.198 | 43,931 | -0.11(-1.51%) |
Mar 04, 2009 | 7.250 | 7.429 | 7.250 | 7.309 | 101,401 | -0.12(-1.62%) |
Mar 02, 2009 | 7.276 | 7.452 | 7.276 | 7.429 | 103,610 | +0.02(+0.31%) |
Feb 27, 2009 | 7.354 | 7.453 | 7.250 | 7.406 | 0 | -0.02(-0.26%) |
Feb 26, 2009 | 7.439 | 7.491 | 7.341 | 7.426 | 53,820 | +0.05(+0.70%) |
Feb 25, 2009 | 7.263 | 7.484 | 7.146 | 7.374 | 73,608 | +0.20(+2.79%) |
Feb 24, 2009 | 6.756 | 7.237 | 6.750 | 7.174 | 102,140 | +0.36(+5.26%) |
Feb 23, 2009 | 6.984 | 7.023 | 6.808 | 6.815 | 138,494 | -0.14(-2.05%) |
Feb 20, 2009 | 7.192 | 7.192 | 6.821 | 6.958 | 159,493 | -0.30(-4.12%) |
Feb 19, 2009 | 7.322 | 7.328 | 7.192 | 7.257 | 72,957 | -0.06(-0.89%) |
Feb 18, 2009 | 7.400 | 7.574 | 7.322 | 7.322 | 115,984 | -0.15(-2.00%) |
Feb 17, 2009 | 7.796 | 7.796 | 7.471 | 7.471 | 88,379 | -0.29(-3.77%) |
Feb 13, 2009 | 7.835 | 7.913 | 7.737 | 7.763 | 73,892 | -0.14(-1.73%) |
Feb 12, 2009 | 7.686 | 7.926 | 7.686 | 7.900 | 73,294 | +0.04(+0.50%) |
Feb 11, 2009 | 7.848 | 7.867 | 7.750 | 7.861 | 47,563 | -0.08(-1.06%) |
Feb 10, 2009 | 8.121 | 8.121 | 7.835 | 7.945 | 72,683 | -0.05(-0.65%) |
Feb 09, 2009 | 8.036 | 8.036 | 7.958 | 7.997 | 55,119 | -0.07(-0.89%) |
Feb 06, 2009 | 7.958 | 8.069 | 7.957 | 8.069 | 69,445 | +0.12(+1.55%) |
Feb 05, 2009 | 7.991 | 7.991 | 7.835 | 7.945 | 60,138 | +0.06(+0.74%) |
Feb 04, 2009 | 7.828 | 7.913 | 7.815 | 7.887 | 75,594 | +0.05(+0.58%) |
Feb 03, 2009 | 7.666 | 7.861 | 7.666 | 7.841 | 105,663 | +0.11(+1.43%) |