Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.247 | 8.493 | 7.734 | 8.306 | 479,798 | +0.13(+1.57%) |
Apr 29, 2009 | 8.020 | 8.237 | 7.951 | 8.178 | 206,058 | +0.22(+2.72%) |
Apr 28, 2009 | 7.833 | 8.109 | 7.754 | 7.961 | 160,456 | +0.05(+0.62%) |
Apr 27, 2009 | 7.675 | 8.267 | 7.616 | 7.912 | 376,517 | +0.08(+1.01%) |
Apr 24, 2009 | 8.395 | 8.395 | 7.370 | 7.833 | 515,883 | -0.53(-6.36%) |
Apr 23, 2009 | 9.271 | 9.350 | 8.267 | 8.365 | 273,684 | -0.76(-8.32%) |
Apr 22, 2009 | 8.601 | 9.380 | 8.473 | 9.124 | 211,823 | +0.30(+3.35%) |
Apr 21, 2009 | 8.335 | 8.887 | 8.335 | 8.828 | 234,726 | +0.43(+5.16%) |
Apr 20, 2009 | 8.848 | 8.887 | 8.355 | 8.395 | 177,791 | -0.49(-5.54%) |
Apr 17, 2009 | 8.523 | 8.976 | 8.395 | 8.887 | 200,064 | +0.39(+4.64%) |
Apr 16, 2009 | 8.119 | 8.582 | 8.119 | 8.493 | 160,967 | +0.45(+5.64%) |
Apr 15, 2009 | 8.069 | 8.129 | 7.833 | 8.040 | 156,466 | -0.14(-1.69%) |
Apr 14, 2009 | 8.306 | 8.513 | 7.991 | 8.178 | 149,945 | -0.31(-3.60%) |
Apr 13, 2009 | 8.562 | 8.690 | 8.247 | 8.483 | 125,511 | -0.25(-2.82%) |
Apr 09, 2009 | 8.178 | 8.769 | 8.050 | 8.730 | 175,179 | +0.78(+9.79%) |
Apr 08, 2009 | 7.656 | 7.951 | 7.508 | 7.951 | 139,956 | +0.33(+4.40%) |
Apr 07, 2009 | 8.138 | 8.148 | 7.606 | 7.616 | 188,088 | -0.68(-8.19%) |
Apr 06, 2009 | 8.473 | 8.730 | 8.119 | 8.296 | 205,192 | -0.29(-3.33%) |
Apr 03, 2009 | 8.464 | 8.611 | 8.148 | 8.582 | 147,838 | +0.07(+0.81%) |
Apr 02, 2009 | 8.040 | 8.651 | 7.951 | 8.513 | 248,102 | +0.66(+8.41%) |
Apr 01, 2009 | 7.242 | 7.863 | 7.232 | 7.853 | 186,498 | +0.43(+5.84%) |
Mar 31, 2009 | 7.370 | 7.823 | 7.252 | 7.419 | 218,773 | +0.20(+2.73%) |
Mar 30, 2009 | 7.262 | 7.498 | 6.927 | 7.222 | 242,927 | -0.84(-10.39%) |
Mar 26, 2009 | 7.242 | 8.178 | 7.242 | 8.060 | 319,279 | +0.59(+7.92%) |
Mar 25, 2009 | 7.291 | 7.656 | 7.074 | 7.468 | 174,671 | +0.23(+3.13%) |
Mar 24, 2009 | 7.646 | 7.734 | 7.193 | 7.242 | 191,580 | -0.41(-5.41%) |
Mar 23, 2009 | 7.153 | 7.656 | 6.572 | 7.656 | 235,101 | +0.85(+12.45%) |
Mar 20, 2009 | 7.114 | 7.429 | 6.734 | 6.808 | 304,848 | -0.23(-3.22%) |
Mar 19, 2009 | 7.222 | 7.350 | 7.005 | 7.035 | 318,735 | -0.10(-1.38%) |
Mar 18, 2009 | 6.601 | 7.271 | 6.493 | 7.133 | 260,888 | +0.51(+7.74%) |
Mar 17, 2009 | 6.089 | 6.621 | 6.069 | 6.621 | 222,572 | +0.51(+8.39%) |
Mar 16, 2009 | 6.434 | 6.483 | 6.030 | 6.109 | 196,163 | -0.24(-3.73%) |
Mar 13, 2009 | 6.473 | 6.562 | 6.020 | 6.345 | 214,073 | -0.07(-1.08%) |
Mar 12, 2009 | 5.724 | 6.503 | 5.646 | 6.414 | 404,341 | +0.56(+9.60%) |
Mar 11, 2009 | 5.705 | 6.059 | 5.606 | 5.853 | 199,656 | +0.18(+3.12%) |
Mar 10, 2009 | 5.537 | 5.872 | 5.429 | 5.675 | 272,595 | +0.27(+4.92%) |
Mar 09, 2009 | 5.498 | 5.715 | 5.330 | 5.409 | 237,091 | -0.17(-3.00%) |
Mar 06, 2009 | 5.577 | 5.715 | 5.281 | 5.577 | 307,766 | +0.06(+1.07%) |
Mar 05, 2009 | 5.754 | 5.912 | 5.498 | 5.518 | 330,566 | -0.38(-6.51%) |
Mar 04, 2009 | 5.587 | 5.971 | 5.508 | 5.902 | 372,181 | +0.14(+2.39%) |
Mar 02, 2009 | 6.503 | 6.729 | 5.724 | 5.764 | 380,353 | -0.90(-13.46%) |
Feb 27, 2009 | 6.454 | 6.779 | 6.316 | 6.660 | 249,103 | +0.05(+0.75%) |
Feb 26, 2009 | 6.444 | 6.927 | 6.444 | 6.611 | 320,426 | +0.22(+3.39%) |
Feb 25, 2009 | 6.513 | 6.592 | 6.335 | 6.394 | 403,225 | -0.16(-2.41%) |
Feb 24, 2009 | 6.838 | 7.262 | 6.158 | 6.552 | 810,104 | -0.49(-6.99%) |
Feb 23, 2009 | 7.577 | 7.794 | 6.936 | 7.045 | 400,749 | -0.53(-7.02%) |
Feb 20, 2009 | 7.459 | 7.774 | 7.429 | 7.577 | 436,257 | +0.00(+0.00%) |
Feb 19, 2009 | 7.803 | 7.892 | 7.528 | 7.577 | 358,686 | -0.14(-1.79%) |
Feb 18, 2009 | 7.863 | 8.050 | 7.518 | 7.715 | 309,738 | -0.02(-0.25%) |
Feb 17, 2009 | 8.227 | 8.611 | 7.695 | 7.734 | 466,818 | -0.78(-9.14%) |
Feb 13, 2009 | 8.365 | 8.641 | 8.355 | 8.513 | 345,000 | +0.13(+1.53%) |
Feb 12, 2009 | 8.148 | 8.631 | 8.148 | 8.385 | 275,488 | +0.04(+0.47%) |
Feb 11, 2009 | 8.454 | 8.651 | 8.129 | 8.345 | 208,945 | -0.10(-1.17%) |
Feb 10, 2009 | 8.848 | 9.065 | 8.375 | 8.444 | 251,640 | -0.49(-5.51%) |
Feb 09, 2009 | 8.848 | 8.976 | 8.720 | 8.936 | 180,228 | +0.02(+0.22%) |
Feb 06, 2009 | 8.621 | 8.936 | 8.513 | 8.917 | 255,245 | +0.26(+2.96%) |
Feb 05, 2009 | 8.385 | 8.986 | 8.089 | 8.661 | 373,310 | -0.17(-1.90%) |
Feb 04, 2009 | 8.730 | 9.153 | 8.730 | 8.828 | 214,837 | +0.13(+1.47%) |
Feb 03, 2009 | 8.946 | 8.946 | 8.582 | 8.700 | 191,369 | -0.21(-2.32%) |