Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.775 | 8.874 | 8.362 | 8.815 | 1,108,012 | +0.01(+0.07%) |
Apr 29, 2009 | 8.415 | 8.913 | 8.231 | 8.808 | 814,488 | +0.49(+5.91%) |
Apr 28, 2009 | 7.969 | 8.546 | 7.871 | 8.317 | 490,180 | +0.30(+3.76%) |
Apr 27, 2009 | 8.179 | 8.317 | 7.904 | 8.015 | 623,106 | -0.33(-3.93%) |
Apr 24, 2009 | 7.393 | 8.618 | 7.393 | 8.343 | 824,150 | +1.00(+13.66%) |
Apr 23, 2009 | 7.760 | 8.028 | 7.170 | 7.340 | 826,111 | -0.37(-4.84%) |
Apr 22, 2009 | 7.320 | 8.277 | 6.986 | 7.714 | 1,830,853 | -0.72(-8.55%) |
Apr 21, 2009 | 7.687 | 8.435 | 7.687 | 8.435 | 485,656 | +0.68(+8.79%) |
Apr 20, 2009 | 7.995 | 8.179 | 7.648 | 7.753 | 542,330 | -0.42(-5.13%) |
Apr 17, 2009 | 8.100 | 8.644 | 8.054 | 8.172 | 1,357,305 | -0.50(-5.82%) |
Apr 16, 2009 | 8.579 | 8.788 | 8.330 | 8.677 | 829,643 | +0.14(+1.69%) |
Apr 15, 2009 | 8.900 | 9.365 | 8.461 | 8.533 | 892,259 | -0.47(-5.24%) |
Apr 14, 2009 | 9.306 | 9.450 | 8.959 | 9.005 | 358,881 | -0.43(-4.52%) |
Apr 13, 2009 | 9.228 | 9.483 | 8.920 | 9.431 | 1,130,291 | +0.09(+0.91%) |
Apr 09, 2009 | 8.428 | 9.345 | 8.421 | 9.345 | 992,106 | +1.14(+13.90%) |
Apr 08, 2009 | 8.153 | 8.625 | 8.035 | 8.205 | 509,089 | +0.03(+0.40%) |
Apr 07, 2009 | 8.369 | 8.638 | 8.127 | 8.172 | 780,326 | -0.35(-4.08%) |
Apr 06, 2009 | 8.566 | 8.592 | 8.251 | 8.520 | 606,212 | -0.11(-1.29%) |
Apr 03, 2009 | 8.231 | 8.729 | 7.936 | 8.631 | 432,731 | +0.34(+4.11%) |
Apr 02, 2009 | 7.786 | 8.467 | 7.655 | 8.290 | 412,831 | +0.72(+9.52%) |
Apr 01, 2009 | 7.229 | 7.596 | 6.947 | 7.569 | 480,502 | +0.19(+2.58%) |
Mar 31, 2009 | 7.137 | 7.602 | 6.999 | 7.379 | 394,038 | +0.20(+2.74%) |
Mar 30, 2009 | 7.687 | 7.805 | 6.763 | 7.183 | 646,081 | -0.98(-11.97%) |
Mar 26, 2009 | 7.458 | 8.415 | 7.458 | 8.159 | 714,640 | +0.76(+10.27%) |
Mar 25, 2009 | 6.763 | 7.491 | 6.717 | 7.399 | 1,184,472 | +0.69(+10.25%) |
Mar 24, 2009 | 6.626 | 6.894 | 6.318 | 6.711 | 695,869 | -0.06(-0.87%) |
Mar 23, 2009 | 6.226 | 6.770 | 6.167 | 6.770 | 957,261 | +0.87(+14.78%) |
Mar 20, 2009 | 5.492 | 6.115 | 5.387 | 5.898 | 1,295,743 | +0.27(+4.77%) |
Mar 19, 2009 | 5.708 | 5.852 | 5.367 | 5.630 | 334,847 | -0.12(-2.05%) |
Mar 18, 2009 | 5.577 | 5.774 | 5.426 | 5.748 | 503,614 | +0.16(+2.93%) |
Mar 17, 2009 | 5.322 | 5.590 | 5.269 | 5.584 | 289,103 | +0.24(+4.54%) |
Mar 16, 2009 | 5.584 | 5.695 | 5.295 | 5.341 | 487,844 | -0.23(-4.12%) |
Mar 13, 2009 | 5.564 | 5.675 | 5.446 | 5.571 | 0 | +0.01(+0.24%) |
Mar 12, 2009 | 5.184 | 5.662 | 5.086 | 5.557 | 575,556 | +0.39(+7.61%) |
Mar 11, 2009 | 5.158 | 5.381 | 5.053 | 5.164 | 571,594 | +0.06(+1.16%) |
Mar 10, 2009 | 4.745 | 5.243 | 4.745 | 5.105 | 388,956 | +0.48(+10.34%) |
Mar 09, 2009 | 4.673 | 4.863 | 4.574 | 4.627 | 450,721 | -0.03(-0.56%) |
Mar 06, 2009 | 5.269 | 5.367 | 4.581 | 4.653 | 0 | -0.61(-11.58%) |
Mar 05, 2009 | 5.479 | 5.741 | 5.249 | 5.263 | 618,307 | -0.41(-7.17%) |
Mar 04, 2009 | 5.597 | 5.767 | 5.381 | 5.669 | 492,893 | -0.16(-2.81%) |
Mar 02, 2009 | 6.115 | 6.246 | 5.800 | 5.833 | 828,940 | -0.42(-6.71%) |
Feb 27, 2009 | 6.180 | 6.390 | 6.167 | 6.252 | 0 | -0.03(-0.52%) |
Feb 26, 2009 | 6.357 | 6.717 | 6.213 | 6.285 | 470,069 | -0.03(-0.42%) |
Feb 25, 2009 | 6.541 | 6.541 | 6.134 | 6.311 | 506,425 | -0.32(-4.84%) |
Feb 24, 2009 | 6.239 | 6.744 | 6.023 | 6.632 | 614,882 | +0.48(+7.89%) |
Feb 23, 2009 | 6.357 | 6.462 | 6.082 | 6.147 | 686,497 | -0.19(-3.00%) |
Feb 20, 2009 | 6.737 | 6.822 | 6.246 | 6.337 | 0 | -0.54(-7.82%) |
Feb 19, 2009 | 6.960 | 7.091 | 6.849 | 6.875 | 545,939 | -0.05(-0.66%) |
Feb 18, 2009 | 7.026 | 7.176 | 6.737 | 6.921 | 605,806 | -0.08(-1.12%) |
Feb 17, 2009 | 7.019 | 7.158 | 6.921 | 6.999 | 831,085 | -0.26(-3.61%) |
Feb 13, 2009 | 7.537 | 7.602 | 7.084 | 7.261 | 0 | -0.29(-3.90%) |
Feb 12, 2009 | 7.386 | 7.602 | 7.202 | 7.556 | 612,796 | -0.03(-0.43%) |
Feb 11, 2009 | 7.602 | 7.773 | 7.524 | 7.589 | 526,504 | +0.00(+0.00%) |
Feb 10, 2009 | 7.779 | 7.910 | 7.517 | 7.589 | 843,570 | -0.26(-3.26%) |
Feb 09, 2009 | 7.963 | 8.146 | 7.340 | 7.845 | 874,647 | -0.09(-1.16%) |
Feb 06, 2009 | 7.465 | 8.061 | 7.432 | 7.936 | 0 | +0.50(+6.79%) |
Feb 05, 2009 | 7.098 | 7.543 | 6.894 | 7.432 | 813,631 | +0.29(+4.13%) |
Feb 04, 2009 | 7.386 | 7.419 | 7.111 | 7.137 | 872,920 | -0.32(-4.31%) |
Feb 03, 2009 | 7.438 | 7.504 | 7.163 | 7.458 | 754,673 | +0.16(+2.15%) |