Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.519 | 8.719 | 8.042 | 8.120 | 136,679 | -0.35(-4.10%) |
Apr 29, 2009 | 8.198 | 8.632 | 8.086 | 8.467 | 85,310 | +0.36(+4.50%) |
Apr 28, 2009 | 8.268 | 8.675 | 8.103 | 8.103 | 135,281 | -0.42(-4.89%) |
Apr 27, 2009 | 8.320 | 8.675 | 8.294 | 8.519 | 137,210 | -0.05(-0.61%) |
Apr 24, 2009 | 7.765 | 9.049 | 7.695 | 8.571 | 297,337 | +1.12(+15.02%) |
Apr 23, 2009 | 7.548 | 7.548 | 7.418 | 7.452 | 100,059 | -0.10(-1.38%) |
Apr 22, 2009 | 7.600 | 7.791 | 7.487 | 7.556 | 84,488 | -0.10(-1.25%) |
Apr 21, 2009 | 7.470 | 7.713 | 7.426 | 7.652 | 60,731 | +0.19(+2.56%) |
Apr 20, 2009 | 7.470 | 7.565 | 7.296 | 7.461 | 65,297 | -0.13(-1.71%) |
Apr 17, 2009 | 7.626 | 7.730 | 7.461 | 7.591 | 45,995 | +0.01(+0.11%) |
Apr 16, 2009 | 7.652 | 7.652 | 7.461 | 7.582 | 98,433 | -0.03(-0.46%) |
Apr 15, 2009 | 7.357 | 7.634 | 7.227 | 7.617 | 35,624 | +0.27(+3.66%) |
Apr 14, 2009 | 7.201 | 7.418 | 7.201 | 7.348 | 85,451 | +0.03(+0.36%) |
Apr 13, 2009 | 7.348 | 7.392 | 7.071 | 7.322 | 145,523 | -0.12(-1.63%) |
Apr 09, 2009 | 7.279 | 7.461 | 7.053 | 7.444 | 160,190 | +0.31(+4.38%) |
Apr 08, 2009 | 7.322 | 7.418 | 6.776 | 7.131 | 104,107 | -0.16(-2.26%) |
Apr 07, 2009 | 7.470 | 7.478 | 7.290 | 7.296 | 95,244 | -0.28(-3.67%) |
Apr 06, 2009 | 7.461 | 7.574 | 7.279 | 7.574 | 84,773 | +0.01(+0.11%) |
Apr 03, 2009 | 7.669 | 7.921 | 7.261 | 7.565 | 105,819 | -0.10(-1.25%) |
Apr 02, 2009 | 7.791 | 8.016 | 7.600 | 7.660 | 117,329 | +0.00(+0.00%) |
Apr 01, 2009 | 8.328 | 8.328 | 7.522 | 7.660 | 179,510 | -0.75(-8.97%) |
Mar 31, 2009 | 7.808 | 8.589 | 7.452 | 8.415 | 219,287 | +0.69(+8.99%) |
Mar 30, 2009 | 7.478 | 7.773 | 7.400 | 7.721 | 157,706 | -1.07(-12.14%) |
Mar 26, 2009 | 8.441 | 8.788 | 8.363 | 8.788 | 75,034 | +0.36(+4.33%) |
Mar 25, 2009 | 7.903 | 8.485 | 7.903 | 8.424 | 78,017 | +0.56(+7.06%) |
Mar 24, 2009 | 8.545 | 8.615 | 7.817 | 7.869 | 105,023 | -0.75(-8.66%) |
Mar 23, 2009 | 8.320 | 8.615 | 7.582 | 8.615 | 120,368 | +1.13(+15.06%) |
Mar 20, 2009 | 7.756 | 8.025 | 7.487 | 7.487 | 127,005 | -0.29(-3.79%) |
Mar 19, 2009 | 7.903 | 8.041 | 7.539 | 7.782 | 54,158 | -0.05(-0.66%) |
Mar 18, 2009 | 7.825 | 7.903 | 7.452 | 7.834 | 68,396 | -0.06(-0.77%) |
Mar 17, 2009 | 7.487 | 7.981 | 7.444 | 7.895 | 54,179 | +0.43(+5.69%) |
Mar 16, 2009 | 7.981 | 8.094 | 7.374 | 7.470 | 74,626 | -0.47(-5.90%) |
Mar 13, 2009 | 7.851 | 8.042 | 7.730 | 7.938 | 53,424 | +0.10(+1.22%) |
Mar 12, 2009 | 7.114 | 7.938 | 7.001 | 7.843 | 91,021 | +0.71(+9.98%) |
Mar 11, 2009 | 7.105 | 7.287 | 6.819 | 7.131 | 91,723 | +0.08(+1.11%) |
Mar 10, 2009 | 6.992 | 7.088 | 6.828 | 7.053 | 160,699 | +0.18(+2.65%) |
Mar 09, 2009 | 6.984 | 7.287 | 6.845 | 6.871 | 80,795 | -0.20(-2.82%) |
Mar 06, 2009 | 6.966 | 7.114 | 6.802 | 7.071 | 94,330 | +0.15(+2.13%) |
Mar 05, 2009 | 7.157 | 7.240 | 6.914 | 6.923 | 138,711 | -0.40(-5.45%) |
Mar 04, 2009 | 6.984 | 7.565 | 6.802 | 7.322 | 135,612 | +0.21(+2.93%) |
Mar 02, 2009 | 7.097 | 7.409 | 6.914 | 7.114 | 153,653 | -0.10(-1.44%) |
Feb 27, 2009 | 6.932 | 7.305 | 6.810 | 7.218 | 247,259 | +0.22(+3.10%) |
Feb 26, 2009 | 7.071 | 7.261 | 6.914 | 7.001 | 96,341 | -0.09(-1.22%) |
Feb 25, 2009 | 7.270 | 7.287 | 7.062 | 7.088 | 89,586 | -0.19(-2.62%) |
Feb 24, 2009 | 7.140 | 7.357 | 6.966 | 7.279 | 113,735 | +0.20(+2.82%) |
Feb 23, 2009 | 7.409 | 7.409 | 6.992 | 7.079 | 111,493 | -0.31(-4.23%) |
Feb 20, 2009 | 6.810 | 7.643 | 6.810 | 7.392 | 213,462 | +0.45(+6.50%) |
Feb 19, 2009 | 7.209 | 7.244 | 6.940 | 6.940 | 100,216 | -0.23(-3.15%) |
Feb 18, 2009 | 7.686 | 7.686 | 7.166 | 7.166 | 111,650 | -0.50(-6.56%) |
Feb 17, 2009 | 7.947 | 8.025 | 7.496 | 7.669 | 121,641 | -0.46(-5.66%) |
Feb 13, 2009 | 8.068 | 8.233 | 7.921 | 8.129 | 79,520 | +0.04(+0.54%) |
Feb 12, 2009 | 7.929 | 8.407 | 7.929 | 8.086 | 89,321 | -0.03(-0.43%) |
Feb 11, 2009 | 8.051 | 8.320 | 7.955 | 8.120 | 189,584 | +0.03(+0.43%) |
Feb 10, 2009 | 8.372 | 8.528 | 7.947 | 8.086 | 133,674 | -0.36(-4.21%) |
Feb 09, 2009 | 8.042 | 8.493 | 8.042 | 8.441 | 70,727 | +0.34(+4.18%) |
Feb 06, 2009 | 7.574 | 8.103 | 7.574 | 8.103 | 85,264 | +0.53(+6.99%) |
Feb 05, 2009 | 7.444 | 7.591 | 7.339 | 7.574 | 75,811 | +0.23(+3.07%) |
Feb 04, 2009 | 7.426 | 7.617 | 7.313 | 7.348 | 71,316 | -0.10(-1.28%) |
Feb 03, 2009 | 7.357 | 7.530 | 7.253 | 7.444 | 110,526 | +0.11(+1.54%) |