Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.160 | 8.430 | 7.850 | 7.850 | 54,682 | -0.28(-3.44%) |
Apr 29, 2009 | 7.800 | 8.150 | 7.540 | 8.130 | 74,688 | +0.34(+4.36%) |
Apr 28, 2009 | 7.090 | 7.840 | 7.090 | 7.790 | 79,264 | +0.64(+8.95%) |
Apr 27, 2009 | 7.560 | 7.720 | 7.000 | 7.150 | 100,055 | -0.53(-6.90%) |
Apr 24, 2009 | 7.500 | 7.790 | 7.000 | 7.680 | 126,555 | +0.72(+10.34%) |
Apr 23, 2009 | 6.890 | 7.135 | 6.750 | 6.960 | 97,022 | -0.06(-0.85%) |
Apr 22, 2009 | 7.110 | 7.375 | 6.980 | 7.020 | 48,729 | -0.23(-3.17%) |
Apr 21, 2009 | 6.820 | 7.250 | 6.710 | 7.250 | 34,744 | +0.42(+6.15%) |
Apr 20, 2009 | 6.890 | 7.050 | 6.790 | 6.830 | 54,034 | -0.37(-5.14%) |
Apr 17, 2009 | 7.250 | 7.290 | 6.940 | 7.200 | 41,284 | -0.03(-0.41%) |
Apr 16, 2009 | 6.860 | 7.260 | 6.650 | 7.230 | 114,537 | +0.12(+1.69%) |
Apr 15, 2009 | 6.930 | 7.130 | 6.910 | 7.110 | 23,167 | +0.12(+1.72%) |
Apr 14, 2009 | 7.170 | 7.510 | 6.890 | 6.990 | 51,939 | -0.32(-4.38%) |
Apr 13, 2009 | 7.180 | 7.310 | 6.800 | 7.310 | 31,234 | +0.06(+0.83%) |
Apr 09, 2009 | 7.260 | 7.370 | 7.020 | 7.250 | 57,865 | +0.03(+0.42%) |
Apr 08, 2009 | 6.930 | 7.220 | 6.760 | 7.220 | 145,678 | +0.32(+4.64%) |
Apr 07, 2009 | 7.030 | 7.250 | 6.880 | 6.900 | 100,762 | -0.26(-3.63%) |
Apr 06, 2009 | 7.160 | 7.190 | 6.850 | 7.160 | 45,357 | -0.12(-1.65%) |
Apr 03, 2009 | 7.670 | 7.670 | 6.960 | 7.280 | 47,288 | -0.43(-5.58%) |
Apr 02, 2009 | 7.260 | 7.830 | 7.120 | 7.710 | 87,122 | +0.65(+9.21%) |
Apr 01, 2009 | 6.500 | 7.220 | 6.430 | 7.060 | 77,139 | +0.48(+7.29%) |
Mar 31, 2009 | 7.130 | 7.130 | 6.560 | 6.580 | 65,864 | -0.43(-6.13%) |
Mar 30, 2009 | 7.000 | 7.120 | 6.470 | 7.010 | 53,865 | -0.19(-2.64%) |
Mar 26, 2009 | 7.230 | 7.360 | 6.970 | 7.200 | 81,225 | +0.10(+1.41%) |
Mar 25, 2009 | 6.900 | 7.320 | 6.790 | 7.100 | 78,762 | +0.28(+4.11%) |
Mar 24, 2009 | 7.500 | 7.600 | 6.760 | 6.820 | 141,161 | -0.82(-10.73%) |
Mar 23, 2009 | 7.190 | 7.640 | 6.760 | 7.640 | 115,687 | +0.88(+13.02%) |
Mar 20, 2009 | 6.400 | 7.170 | 6.400 | 6.760 | 130,941 | -0.26(-3.70%) |
Mar 19, 2009 | 6.670 | 7.135 | 6.625 | 7.020 | 137,456 | +0.41(+6.20%) |
Mar 18, 2009 | 6.500 | 6.610 | 6.260 | 6.610 | 97,050 | +0.11(+1.69%) |
Mar 17, 2009 | 5.980 | 6.500 | 5.980 | 6.500 | 67,460 | +0.51(+8.51%) |
Mar 16, 2009 | 6.040 | 6.390 | 5.925 | 5.990 | 94,624 | -0.01(-0.17%) |
Mar 13, 2009 | 5.710 | 6.030 | 5.690 | 6.000 | 61,979 | +0.39(+6.95%) |
Mar 12, 2009 | 4.880 | 5.630 | 4.830 | 5.610 | 74,922 | +0.69(+14.02%) |
Mar 11, 2009 | 5.120 | 5.230 | 4.850 | 4.920 | 37,602 | -0.15(-2.96%) |
Mar 10, 2009 | 4.810 | 5.130 | 4.810 | 5.070 | 54,281 | +0.39(+8.33%) |
Mar 09, 2009 | 5.020 | 5.240 | 4.660 | 4.680 | 30,007 | -0.39(-7.69%) |
Mar 06, 2009 | 5.000 | 5.140 | 4.760 | 5.070 | 45,067 | +0.12(+2.42%) |
Mar 05, 2009 | 5.280 | 5.430 | 4.920 | 4.950 | 41,069 | -0.48(-8.84%) |
Mar 04, 2009 | 5.440 | 5.500 | 5.190 | 5.430 | 45,627 | -0.02(-0.37%) |
Mar 02, 2009 | 5.740 | 5.890 | 5.450 | 5.450 | 77,266 | -0.40(-6.84%) |
Feb 27, 2009 | 5.550 | 6.200 | 5.550 | 5.850 | 89,367 | +0.19(+3.36%) |
Feb 26, 2009 | 6.000 | 6.040 | 5.630 | 5.660 | 50,455 | -0.30(-5.03%) |
Feb 25, 2009 | 6.120 | 6.220 | 5.650 | 5.960 | 68,612 | -0.19(-3.09%) |
Feb 24, 2009 | 5.520 | 6.180 | 5.520 | 6.150 | 73,571 | +0.54(+9.63%) |
Feb 23, 2009 | 5.610 | 5.668 | 5.500 | 5.610 | 72,416 | +0.03(+0.54%) |
Feb 20, 2009 | 5.410 | 5.720 | 5.370 | 5.580 | 83,646 | +0.09(+1.64%) |
Feb 19, 2009 | 5.620 | 5.720 | 5.460 | 5.490 | 63,651 | -0.07(-1.26%) |
Feb 18, 2009 | 5.660 | 5.830 | 5.540 | 5.560 | 42,306 | -0.05(-0.89%) |
Feb 17, 2009 | 6.250 | 6.339 | 5.580 | 5.610 | 66,842 | -0.82(-12.75%) |
Feb 13, 2009 | 6.350 | 6.480 | 6.260 | 6.430 | 69,286 | +0.08(+1.26%) |
Feb 12, 2009 | 6.120 | 6.500 | 6.120 | 6.350 | 60,607 | -0.02(-0.31%) |
Feb 11, 2009 | 6.510 | 6.510 | 6.270 | 6.370 | 60,863 | -0.09(-1.39%) |
Feb 10, 2009 | 6.820 | 7.110 | 6.380 | 6.460 | 116,903 | -0.43(-6.24%) |
Feb 09, 2009 | 6.860 | 6.950 | 6.470 | 6.890 | 52,251 | -0.02(-0.29%) |
Feb 06, 2009 | 6.380 | 6.990 | 6.290 | 6.910 | 80,616 | +0.50(+7.80%) |
Feb 05, 2009 | 6.180 | 6.540 | 6.040 | 6.410 | 71,197 | +0.16(+2.56%) |
Feb 04, 2009 | 6.310 | 6.430 | 6.030 | 6.250 | 144,203 | -0.08(-1.26%) |
Feb 03, 2009 | 6.850 | 6.850 | 6.020 | 6.330 | 166,845 | -0.48(-7.05%) |