Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.188 | 8.205 | 8.039 | 8.039 | 37,034 | -0.01(-0.12%) |
Apr 29, 2009 | 8.042 | 8.142 | 8.042 | 8.049 | 8,115 | +0.05(+0.58%) |
Apr 28, 2009 | 7.881 | 8.067 | 7.881 | 8.002 | 19,919 | +0.06(+0.70%) |
Apr 27, 2009 | 7.965 | 8.021 | 7.946 | 7.946 | 4,534 | -0.03(-0.35%) |
Apr 24, 2009 | 7.686 | 8.011 | 7.686 | 7.974 | 8,475 | +0.13(+1.66%) |
Apr 23, 2009 | 7.909 | 7.928 | 7.826 | 7.844 | 21,274 | -0.08(-1.06%) |
Apr 22, 2009 | 7.900 | 8.077 | 7.900 | 7.928 | 14,472 | +0.00(+0.00%) |
Apr 21, 2009 | 7.937 | 7.937 | 7.863 | 7.928 | 13,049 | +0.03(+0.35%) |
Apr 20, 2009 | 7.993 | 7.993 | 7.891 | 7.900 | 10,098 | -0.20(-2.41%) |
Apr 17, 2009 | 8.021 | 8.095 | 8.021 | 8.095 | 15,215 | +0.07(+0.81%) |
Apr 16, 2009 | 7.900 | 8.058 | 7.900 | 8.030 | 37,012 | +0.16(+2.01%) |
Apr 15, 2009 | 7.844 | 7.900 | 7.798 | 7.872 | 8,574 | +0.02(+0.24%) |
Apr 14, 2009 | 7.872 | 7.900 | 7.835 | 7.853 | 14,437 | -0.09(-1.17%) |
Apr 13, 2009 | 7.900 | 7.956 | 7.872 | 7.946 | 3,211 | +0.01(+0.12%) |
Apr 09, 2009 | 7.919 | 7.965 | 7.909 | 7.937 | 12,887 | +0.15(+1.91%) |
Apr 08, 2009 | 7.695 | 7.807 | 7.695 | 7.788 | 2,151 | +0.10(+1.33%) |
Apr 07, 2009 | 7.807 | 7.824 | 7.686 | 7.686 | 14,254 | -0.19(-2.36%) |
Apr 06, 2009 | 7.816 | 7.872 | 7.807 | 7.872 | 11,336 | -0.03(-0.35%) |
Apr 03, 2009 | 7.900 | 7.900 | 7.872 | 7.900 | 5,175 | -0.01(-0.12%) |
Apr 02, 2009 | 7.919 | 8.040 | 7.909 | 7.909 | 23,793 | +0.08(+1.07%) |
Apr 01, 2009 | 7.695 | 7.826 | 7.659 | 7.826 | 12,429 | +0.01(+0.12%) |
Mar 31, 2009 | 7.788 | 7.919 | 7.788 | 7.816 | 20,893 | +0.07(+0.96%) |
Mar 30, 2009 | 7.565 | 7.751 | 7.565 | 7.742 | 25,735 | -0.18(-2.23%) |
Mar 26, 2009 | 7.816 | 7.919 | 7.807 | 7.919 | 24,099 | +0.18(+2.28%) |
Mar 25, 2009 | 7.612 | 7.844 | 7.593 | 7.742 | 19,923 | +0.11(+1.46%) |
Mar 24, 2009 | 7.686 | 7.779 | 7.630 | 7.630 | 14,249 | -0.12(-1.56%) |
Mar 23, 2009 | 7.472 | 7.751 | 7.287 | 7.751 | 41,872 | +0.31(+4.12%) |
Mar 20, 2009 | 7.603 | 7.616 | 7.445 | 7.445 | 24,593 | -0.11(-1.48%) |
Mar 19, 2009 | 7.640 | 7.649 | 7.556 | 7.556 | 19,245 | -0.15(-1.93%) |
Mar 18, 2009 | 7.519 | 7.751 | 7.519 | 7.705 | 28,373 | +0.15(+1.97%) |
Mar 17, 2009 | 7.138 | 7.658 | 7.138 | 7.556 | 35,856 | +0.17(+2.26%) |
Mar 16, 2009 | 7.528 | 7.528 | 7.389 | 7.389 | 24,708 | -0.13(-1.73%) |
Mar 13, 2009 | 7.445 | 7.519 | 7.426 | 7.519 | 0 | +0.08(+1.13%) |
Mar 12, 2009 | 7.212 | 7.482 | 7.212 | 7.435 | 25,748 | +0.23(+3.23%) |
Mar 11, 2009 | 7.296 | 7.340 | 7.147 | 7.203 | 33,625 | -0.02(-0.26%) |
Mar 10, 2009 | 7.008 | 7.259 | 6.998 | 7.221 | 62,071 | +0.23(+3.32%) |
Mar 09, 2009 | 7.054 | 7.161 | 6.989 | 6.989 | 38,529 | -0.14(-1.96%) |
Mar 06, 2009 | 7.119 | 7.184 | 6.989 | 7.129 | 0 | +0.01(+0.13%) |
Mar 05, 2009 | 7.226 | 7.226 | 7.101 | 7.119 | 14,532 | -0.16(-2.17%) |
Mar 04, 2009 | 7.268 | 7.378 | 7.259 | 7.277 | 37,811 | +0.09(+1.29%) |
Mar 02, 2009 | 7.259 | 7.361 | 7.184 | 7.184 | 77,366 | -0.29(-3.86%) |
Feb 27, 2009 | 7.398 | 7.556 | 7.380 | 7.472 | 0 | -0.07(-0.99%) |
Feb 26, 2009 | 7.807 | 7.807 | 7.519 | 7.547 | 55,825 | -0.35(-4.47%) |
Feb 25, 2009 | 7.798 | 7.900 | 7.705 | 7.900 | 39,855 | +0.02(+0.24%) |
Feb 24, 2009 | 7.742 | 7.900 | 7.742 | 7.881 | 44,917 | +0.18(+2.29%) |
Feb 23, 2009 | 7.965 | 7.965 | 7.695 | 7.705 | 64,208 | -0.21(-2.65%) |
Feb 20, 2009 | 7.863 | 7.956 | 7.853 | 7.915 | 43,570 | -0.07(-0.86%) |
Feb 19, 2009 | 8.086 | 8.105 | 7.937 | 7.984 | 47,151 | -0.06(-0.69%) |
Feb 18, 2009 | 8.067 | 8.104 | 8.011 | 8.039 | 36,110 | -0.08(-1.03%) |
Feb 17, 2009 | 8.011 | 8.225 | 8.011 | 8.123 | 37,864 | -0.25(-2.95%) |
Feb 13, 2009 | 8.346 | 8.393 | 8.327 | 8.370 | 7,107 | +0.14(+1.65%) |
Feb 12, 2009 | 8.151 | 8.235 | 8.151 | 8.235 | 4,733 | -0.07(-0.89%) |
Feb 11, 2009 | 8.290 | 8.335 | 8.235 | 8.309 | 23,202 | +0.04(+0.45%) |
Feb 10, 2009 | 8.495 | 8.513 | 8.272 | 8.272 | 13,393 | -0.20(-2.31%) |
Feb 09, 2009 | 8.523 | 8.550 | 8.467 | 8.467 | 14,896 | -0.06(-0.65%) |
Feb 06, 2009 | 8.476 | 8.541 | 8.439 | 8.523 | 14,755 | +0.11(+1.33%) |
Feb 05, 2009 | 8.262 | 8.476 | 8.262 | 8.411 | 49,564 | +0.06(+0.75%) |
Feb 04, 2009 | 8.402 | 8.476 | 8.346 | 8.348 | 4,864 | -0.10(-1.18%) |
Feb 03, 2009 | 8.337 | 8.459 | 8.300 | 8.448 | 25,088 | +0.12(+1.45%) |