Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 9.069 | 9.082 | 8.841 | 8.946 | 76,975 | +0.10(+1.18%) |
Apr 29, 2009 | 8.770 | 8.920 | 8.770 | 8.842 | 91,290 | +0.24(+2.79%) |
Apr 28, 2009 | 8.614 | 8.705 | 8.473 | 8.601 | 140,353 | -0.01(-0.15%) |
Apr 27, 2009 | 8.634 | 8.777 | 8.543 | 8.614 | 19,078 | -0.25(-2.86%) |
Apr 24, 2009 | 8.835 | 8.985 | 8.777 | 8.868 | 72,558 | +0.15(+1.71%) |
Apr 23, 2009 | 8.575 | 8.738 | 8.535 | 8.718 | 123,634 | +0.27(+3.15%) |
Apr 22, 2009 | 8.510 | 8.640 | 8.452 | 8.452 | 283,265 | -0.15(-1.74%) |
Apr 21, 2009 | 8.341 | 8.671 | 8.289 | 8.601 | 49,759 | +0.11(+1.30%) |
Apr 20, 2009 | 8.738 | 8.751 | 8.491 | 8.491 | 73,996 | -0.46(-5.15%) |
Apr 17, 2009 | 8.861 | 9.023 | 8.822 | 8.952 | 155,320 | +0.12(+1.32%) |
Apr 16, 2009 | 8.777 | 8.907 | 8.748 | 8.835 | 117,646 | +0.05(+0.59%) |
Apr 15, 2009 | 8.660 | 9.095 | 8.523 | 8.783 | 514,173 | -0.03(-0.37%) |
Apr 14, 2009 | 8.790 | 8.952 | 8.705 | 8.816 | 335,431 | +0.10(+1.19%) |
Apr 13, 2009 | 8.523 | 8.770 | 8.354 | 8.712 | 156,072 | +0.12(+1.44%) |
Apr 09, 2009 | 8.575 | 8.627 | 8.504 | 8.588 | 182,810 | +0.20(+2.37%) |
Apr 08, 2009 | 8.354 | 8.491 | 8.283 | 8.389 | 172,071 | +0.30(+3.73%) |
Apr 07, 2009 | 8.283 | 8.289 | 8.075 | 8.088 | 280,172 | -0.47(-5.54%) |
Apr 06, 2009 | 8.640 | 8.644 | 8.263 | 8.562 | 1,525,076 | -0.19(-2.15%) |
Apr 03, 2009 | 8.588 | 8.783 | 8.588 | 8.751 | 778,046 | +0.27(+3.14%) |
Apr 02, 2009 | 8.465 | 8.764 | 8.309 | 8.484 | 789,590 | +0.31(+3.73%) |
Apr 01, 2009 | 7.919 | 8.179 | 7.867 | 8.179 | 716,686 | +0.19(+2.44%) |
Mar 31, 2009 | 7.848 | 8.082 | 7.770 | 7.984 | 110,139 | +0.38(+4.95%) |
Mar 30, 2009 | 7.783 | 7.783 | 7.529 | 7.607 | 27,738 | -0.70(-8.37%) |
Mar 26, 2009 | 8.153 | 8.322 | 8.094 | 8.302 | 90,299 | +0.19(+2.40%) |
Mar 25, 2009 | 7.809 | 8.120 | 7.809 | 8.107 | 62,641 | +0.38(+4.87%) |
Mar 24, 2009 | 7.861 | 7.964 | 7.705 | 7.731 | 177,623 | -0.49(-6.00%) |
Mar 23, 2009 | 8.043 | 8.257 | 8.004 | 8.224 | 76,876 | +0.68(+8.95%) |
Mar 20, 2009 | 7.653 | 7.679 | 7.549 | 7.549 | 100,238 | -0.11(-1.44%) |
Mar 19, 2009 | 7.744 | 7.744 | 7.645 | 7.659 | 47,958 | +0.16(+2.17%) |
Mar 18, 2009 | 7.217 | 7.588 | 7.049 | 7.497 | 249,275 | +0.30(+4.15%) |
Mar 17, 2009 | 7.042 | 7.230 | 6.945 | 7.198 | 41,801 | +0.25(+3.65%) |
Mar 16, 2009 | 7.042 | 7.114 | 6.945 | 6.945 | 54,822 | +0.08(+1.23%) |
Mar 13, 2009 | 6.366 | 6.880 | 6.353 | 6.860 | 0 | +0.10(+1.54%) |
Mar 12, 2009 | 6.490 | 6.795 | 6.464 | 6.756 | 65,237 | +0.21(+3.27%) |
Mar 11, 2009 | 6.529 | 6.594 | 6.412 | 6.542 | 224,512 | +0.07(+1.10%) |
Mar 10, 2009 | 6.347 | 6.477 | 6.301 | 6.470 | 68,287 | +0.31(+4.95%) |
Mar 09, 2009 | 6.055 | 6.269 | 6.055 | 6.165 | 329,144 | -0.08(-1.35%) |
Mar 06, 2009 | 6.353 | 6.409 | 6.165 | 6.250 | 0 | -0.02(-0.31%) |
Mar 05, 2009 | 6.386 | 6.418 | 6.269 | 6.269 | 26,765 | -0.32(-4.93%) |
Mar 04, 2009 | 6.159 | 6.711 | 6.159 | 6.594 | 214,770 | +0.38(+6.17%) |
Mar 02, 2009 | 6.405 | 6.412 | 6.191 | 6.211 | 110,630 | -0.40(-6.00%) |
Feb 27, 2009 | 6.379 | 6.737 | 6.347 | 6.607 | 0 | +0.13(+2.01%) |
Feb 26, 2009 | 6.561 | 6.646 | 6.444 | 6.477 | 29,933 | -0.06(-0.99%) |
Feb 25, 2009 | 6.535 | 6.646 | 6.405 | 6.542 | 102,780 | -0.05(-0.69%) |
Feb 24, 2009 | 6.295 | 6.646 | 6.295 | 6.587 | 138,229 | +0.23(+3.58%) |
Feb 23, 2009 | 6.704 | 6.704 | 6.360 | 6.360 | 77,484 | -0.29(-4.39%) |
Feb 20, 2009 | 6.405 | 6.717 | 6.405 | 6.652 | 175,847 | +0.00(+0.00%) |
Feb 19, 2009 | 6.750 | 6.821 | 6.633 | 6.652 | 99,955 | +0.12(+1.79%) |
Feb 18, 2009 | 6.548 | 6.577 | 6.392 | 6.535 | 84,439 | -0.06(-0.89%) |
Feb 17, 2009 | 7.217 | 7.217 | 6.574 | 6.594 | 142,974 | -0.95(-12.65%) |
Feb 13, 2009 | 7.581 | 7.640 | 7.477 | 7.549 | 35,502 | -0.06(-0.85%) |
Feb 12, 2009 | 7.445 | 7.614 | 7.386 | 7.614 | 60,447 | -0.11(-1.43%) |
Feb 11, 2009 | 7.789 | 7.796 | 7.588 | 7.724 | 34,271 | +0.10(+1.36%) |
Feb 10, 2009 | 7.867 | 8.004 | 7.568 | 7.620 | 72,703 | -0.32(-4.01%) |
Feb 09, 2009 | 7.896 | 7.958 | 7.835 | 7.939 | 176,339 | +0.12(+1.58%) |
Feb 06, 2009 | 7.620 | 7.932 | 7.620 | 7.815 | 43,447 | +0.13(+1.69%) |
Feb 05, 2009 | 7.614 | 7.770 | 7.438 | 7.685 | 111,331 | -0.02(-0.25%) |
Feb 04, 2009 | 7.731 | 7.770 | 7.601 | 7.705 | 65,619 | -0.06(-0.84%) |
Feb 03, 2009 | 7.529 | 7.803 | 7.529 | 7.770 | 107,099 | +0.22(+2.93%) |