Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.180 | 8.290 | 8.160 | 8.200 | 14,124 | +0.06(+0.74%) |
Apr 29, 2009 | 8.060 | 8.200 | 7.980 | 8.140 | 32,534 | +0.03(+0.37%) |
Apr 28, 2009 | 7.820 | 8.110 | 7.820 | 8.110 | 46,018 | +0.21(+2.66%) |
Apr 27, 2009 | 7.780 | 7.900 | 7.720 | 7.900 | 21,852 | +0.12(+1.54%) |
Apr 24, 2009 | 7.640 | 7.810 | 7.640 | 7.780 | 29,246 | +0.20(+2.64%) |
Apr 23, 2009 | 7.550 | 7.733 | 7.550 | 7.580 | 50,490 | -0.11(-1.43%) |
Apr 22, 2009 | 7.560 | 7.750 | 7.560 | 7.690 | 21,300 | -0.09(-1.16%) |
Apr 21, 2009 | 7.740 | 7.780 | 7.680 | 7.780 | 17,099 | +0.03(+0.39%) |
Apr 20, 2009 | 7.790 | 7.800 | 7.600 | 7.750 | 46,893 | -0.10(-1.27%) |
Apr 17, 2009 | 7.670 | 7.850 | 7.670 | 7.850 | 23,787 | +0.20(+2.61%) |
Apr 16, 2009 | 7.460 | 7.740 | 7.460 | 7.650 | 25,874 | +0.28(+3.80%) |
Apr 15, 2009 | 7.330 | 7.440 | 7.270 | 7.370 | 9,428 | +0.02(+0.27%) |
Apr 14, 2009 | 7.390 | 7.470 | 7.230 | 7.350 | 10,267 | -0.12(-1.61%) |
Apr 13, 2009 | 7.300 | 7.470 | 7.300 | 7.470 | 38,895 | -0.07(-0.93%) |
Apr 09, 2009 | 7.090 | 7.540 | 7.000 | 7.540 | 112,780 | +0.55(+7.87%) |
Apr 08, 2009 | 6.820 | 6.990 | 6.820 | 6.990 | 19,168 | +0.11(+1.60%) |
Apr 07, 2009 | 6.800 | 6.880 | 6.780 | 6.880 | 47,201 | +0.04(+0.58%) |
Apr 06, 2009 | 6.980 | 6.980 | 6.712 | 6.840 | 21,442 | -0.15(-2.15%) |
Apr 03, 2009 | 6.980 | 7.048 | 6.940 | 6.990 | 17,710 | -0.10(-1.41%) |
Apr 02, 2009 | 6.850 | 7.181 | 6.850 | 7.090 | 20,297 | +0.16(+2.24%) |
Apr 01, 2009 | 6.730 | 6.970 | 6.720 | 6.935 | 18,508 | +0.04(+0.65%) |
Mar 31, 2009 | 6.870 | 6.970 | 6.810 | 6.890 | 19,016 | +0.10(+1.47%) |
Mar 30, 2009 | 6.650 | 6.800 | 6.630 | 6.790 | 25,529 | -0.36(-5.03%) |
Mar 26, 2009 | 7.190 | 7.190 | 6.861 | 7.150 | 37,414 | +0.10(+1.42%) |
Mar 25, 2009 | 6.960 | 7.100 | 6.890 | 7.050 | 26,722 | +0.25(+3.68%) |
Mar 24, 2009 | 6.620 | 6.930 | 6.575 | 6.800 | 53,886 | +0.20(+3.03%) |
Mar 23, 2009 | 6.520 | 6.610 | 6.510 | 6.600 | 78,487 | +0.14(+2.17%) |
Mar 20, 2009 | 6.700 | 6.720 | 6.460 | 6.460 | 13,300 | -0.05(-0.77%) |
Mar 19, 2009 | 6.900 | 6.910 | 6.510 | 6.510 | 25,248 | -0.24(-3.56%) |
Mar 18, 2009 | 6.700 | 6.800 | 6.550 | 6.750 | 48,009 | +0.17(+2.58%) |
Mar 17, 2009 | 6.750 | 6.750 | 6.250 | 6.580 | 94,702 | +0.01(+0.15%) |
Mar 16, 2009 | 6.450 | 6.710 | 6.450 | 6.570 | 10,753 | +0.07(+1.08%) |
Mar 13, 2009 | 6.500 | 6.760 | 6.190 | 6.500 | 0 | +0.01(+0.15%) |
Mar 12, 2009 | 6.290 | 6.490 | 6.110 | 6.490 | 28,101 | +0.23(+3.67%) |
Mar 11, 2009 | 6.440 | 6.500 | 6.199 | 6.260 | 35,205 | +0.06(+0.97%) |
Mar 10, 2009 | 5.920 | 6.200 | 5.920 | 6.200 | 68,253 | +0.30(+5.08%) |
Mar 09, 2009 | 5.910 | 6.080 | 5.900 | 5.900 | 66,694 | -0.20(-3.28%) |
Mar 06, 2009 | 6.200 | 6.300 | 6.010 | 6.100 | 0 | -0.20(-3.19%) |
Mar 05, 2009 | 6.290 | 6.500 | 6.130 | 6.301 | 33,186 | -0.20(-3.06%) |
Mar 04, 2009 | 6.420 | 6.640 | 6.410 | 6.500 | 26,572 | +0.02(+0.31%) |
Mar 02, 2009 | 6.600 | 6.810 | 6.440 | 6.480 | 77,858 | -0.32(-4.71%) |
Feb 27, 2009 | 7.110 | 7.110 | 6.780 | 6.800 | 0 | -0.25(-3.55%) |
Feb 26, 2009 | 7.150 | 7.150 | 6.950 | 7.050 | 14,564 | +0.11(+1.59%) |
Feb 25, 2009 | 6.940 | 6.940 | 6.680 | 6.940 | 16,640 | +0.16(+2.36%) |
Feb 24, 2009 | 7.090 | 7.090 | 6.660 | 6.780 | 51,407 | +0.05(+0.74%) |
Feb 23, 2009 | 6.930 | 6.930 | 6.610 | 6.730 | 66,492 | -0.05(-0.74%) |
Feb 20, 2009 | 6.830 | 6.831 | 6.530 | 6.780 | 140,503 | -0.12(-1.74%) |
Feb 19, 2009 | 7.080 | 7.100 | 6.851 | 6.900 | 140,919 | -0.02(-0.29%) |
Feb 18, 2009 | 7.150 | 7.280 | 6.830 | 6.920 | 73,105 | -0.33(-4.55%) |
Feb 17, 2009 | 7.340 | 7.550 | 7.130 | 7.250 | 96,762 | -0.45(-5.84%) |
Feb 13, 2009 | 7.890 | 7.890 | 7.700 | 7.700 | 31,202 | -0.15(-1.91%) |
Feb 12, 2009 | 7.810 | 7.850 | 7.660 | 7.850 | 32,693 | +0.00(+0.00%) |
Feb 11, 2009 | 7.700 | 7.940 | 7.700 | 7.850 | 20,873 | +0.15(+1.95%) |
Feb 10, 2009 | 7.800 | 7.820 | 7.600 | 7.700 | 32,363 | -0.05(-0.65%) |
Feb 09, 2009 | 7.790 | 7.790 | 7.630 | 7.750 | 16,818 | +0.06(+0.78%) |
Feb 06, 2009 | 7.690 | 7.800 | 7.650 | 7.690 | 17,445 | +0.13(+1.72%) |
Feb 05, 2009 | 7.680 | 7.680 | 7.540 | 7.560 | 24,020 | -0.07(-0.92%) |
Feb 04, 2009 | 7.530 | 7.640 | 7.500 | 7.630 | 92,399 | +0.16(+2.14%) |
Feb 03, 2009 | 7.440 | 7.490 | 7.400 | 7.470 | 50,528 | +0.05(+0.67%) |