Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.896 | 8.138 | 7.634 | 7.726 | 106,465 | -0.17(-2.15%) |
Apr 29, 2009 | 7.746 | 8.065 | 7.615 | 7.896 | 158,927 | +0.27(+3.56%) |
Apr 28, 2009 | 7.871 | 8.201 | 7.499 | 7.625 | 105,083 | -0.34(-4.26%) |
Apr 27, 2009 | 7.963 | 8.176 | 7.513 | 7.963 | 177,322 | -0.30(-3.69%) |
Apr 24, 2009 | 7.712 | 8.690 | 7.620 | 8.268 | 166,527 | +0.65(+8.51%) |
Apr 23, 2009 | 7.649 | 7.736 | 7.353 | 7.620 | 101,807 | +0.02(+0.32%) |
Apr 22, 2009 | 7.963 | 8.322 | 7.508 | 7.596 | 108,657 | -0.54(-6.66%) |
Apr 21, 2009 | 7.213 | 8.302 | 7.044 | 8.138 | 166,463 | +0.80(+10.96%) |
Apr 20, 2009 | 8.007 | 8.094 | 7.199 | 7.334 | 122,344 | -0.94(-11.35%) |
Apr 17, 2009 | 8.351 | 8.428 | 8.036 | 8.273 | 69,031 | -0.07(-0.81%) |
Apr 16, 2009 | 8.264 | 8.472 | 7.804 | 8.341 | 104,030 | +0.18(+2.19%) |
Apr 15, 2009 | 7.828 | 8.220 | 7.828 | 8.162 | 80,497 | +0.33(+4.27%) |
Apr 14, 2009 | 7.968 | 8.089 | 7.794 | 7.828 | 69,181 | -0.15(-1.94%) |
Apr 13, 2009 | 7.697 | 8.012 | 7.625 | 7.983 | 47,744 | +0.11(+1.41%) |
Apr 09, 2009 | 7.504 | 8.070 | 7.504 | 7.871 | 126,040 | +0.66(+9.20%) |
Apr 08, 2009 | 7.213 | 7.644 | 7.145 | 7.208 | 107,890 | -0.08(-1.06%) |
Apr 07, 2009 | 8.346 | 8.438 | 7.116 | 7.286 | 136,688 | -0.95(-11.57%) |
Apr 06, 2009 | 7.963 | 8.239 | 7.736 | 8.239 | 93,189 | +0.19(+2.41%) |
Apr 03, 2009 | 8.026 | 8.046 | 7.528 | 8.046 | 136,820 | +0.03(+0.36%) |
Apr 02, 2009 | 7.688 | 8.327 | 7.373 | 8.017 | 169,531 | +0.57(+7.67%) |
Apr 01, 2009 | 7.513 | 7.770 | 7.184 | 7.445 | 125,054 | -0.15(-1.98%) |
Mar 31, 2009 | 6.918 | 7.930 | 6.763 | 7.596 | 128,105 | +0.78(+11.43%) |
Mar 30, 2009 | 6.642 | 6.865 | 6.332 | 6.816 | 82,423 | -0.65(-8.75%) |
Mar 26, 2009 | 7.150 | 7.475 | 6.976 | 7.470 | 119,634 | +0.32(+4.47%) |
Mar 25, 2009 | 6.773 | 7.281 | 6.642 | 7.150 | 103,904 | +0.49(+7.42%) |
Mar 24, 2009 | 6.855 | 7.126 | 6.652 | 6.656 | 147,696 | -0.38(-5.43%) |
Mar 23, 2009 | 6.714 | 7.039 | 6.666 | 7.039 | 183,899 | +1.12(+18.99%) |
Mar 20, 2009 | 6.521 | 6.627 | 5.911 | 5.916 | 179,481 | -0.51(-7.98%) |
Mar 19, 2009 | 6.898 | 7.174 | 6.380 | 6.429 | 150,039 | -0.46(-6.68%) |
Mar 18, 2009 | 6.371 | 6.908 | 6.114 | 6.889 | 117,572 | +0.46(+7.07%) |
Mar 17, 2009 | 6.037 | 6.439 | 5.733 | 6.434 | 143,321 | +0.37(+6.15%) |
Mar 16, 2009 | 5.877 | 6.400 | 5.504 | 6.061 | 222,689 | +0.29(+5.03%) |
Mar 13, 2009 | 5.112 | 5.824 | 4.715 | 5.770 | 0 | +0.71(+14.07%) |
Mar 12, 2009 | 4.715 | 5.248 | 4.618 | 5.059 | 144,569 | +0.29(+6.09%) |
Mar 11, 2009 | 5.688 | 5.688 | 4.649 | 4.768 | 160,251 | -0.89(-15.67%) |
Mar 10, 2009 | 4.899 | 5.654 | 4.812 | 5.654 | 164,542 | +0.95(+20.16%) |
Mar 09, 2009 | 4.647 | 5.107 | 4.526 | 4.705 | 192,650 | -0.38(-7.43%) |
Mar 06, 2009 | 4.599 | 5.083 | 4.357 | 5.083 | 0 | +0.56(+12.30%) |
Mar 05, 2009 | 4.555 | 4.947 | 4.473 | 4.526 | 69,351 | -0.36(-7.43%) |
Mar 04, 2009 | 5.073 | 5.073 | 4.265 | 4.889 | 131,555 | -0.43(-8.10%) |
Mar 02, 2009 | 5.199 | 5.630 | 5.199 | 5.320 | 102,305 | -0.30(-5.34%) |
Feb 27, 2009 | 5.616 | 5.790 | 5.422 | 5.620 | 0 | -0.12(-2.11%) |
Feb 26, 2009 | 5.611 | 5.988 | 5.611 | 5.741 | 73,067 | +0.13(+2.33%) |
Feb 25, 2009 | 5.664 | 6.119 | 5.567 | 5.611 | 60,068 | -0.21(-3.58%) |
Feb 24, 2009 | 5.456 | 5.911 | 5.291 | 5.819 | 119,274 | +0.33(+6.00%) |
Feb 23, 2009 | 5.538 | 5.862 | 4.831 | 5.490 | 161,617 | +0.01(+0.27%) |
Feb 20, 2009 | 6.104 | 6.453 | 5.388 | 5.475 | 0 | -0.79(-12.66%) |
Feb 19, 2009 | 6.937 | 6.947 | 6.255 | 6.269 | 81,807 | -0.45(-6.63%) |
Feb 18, 2009 | 7.305 | 7.305 | 6.632 | 6.714 | 107,539 | -0.44(-6.16%) |
Feb 17, 2009 | 7.649 | 7.649 | 6.695 | 7.155 | 115,366 | -0.53(-6.87%) |
Feb 13, 2009 | 7.528 | 7.939 | 7.489 | 7.683 | 0 | +0.08(+1.08%) |
Feb 12, 2009 | 7.242 | 7.668 | 6.966 | 7.600 | 85,794 | +0.43(+5.94%) |
Feb 11, 2009 | 6.884 | 7.450 | 6.884 | 7.174 | 45,672 | +0.35(+5.11%) |
Feb 10, 2009 | 7.078 | 7.581 | 6.724 | 6.826 | 65,798 | -0.34(-4.79%) |
Feb 09, 2009 | 7.034 | 7.392 | 6.981 | 7.170 | 35,502 | -0.19(-2.57%) |
Feb 06, 2009 | 6.966 | 7.528 | 6.858 | 7.358 | 0 | +0.36(+5.19%) |
Feb 05, 2009 | 7.136 | 7.329 | 6.758 | 6.995 | 70,830 | -0.20(-2.82%) |
Feb 04, 2009 | 7.871 | 7.871 | 7.092 | 7.199 | 72,873 | -0.45(-5.83%) |
Feb 03, 2009 | 7.644 | 7.889 | 7.533 | 7.644 | 82,317 | +0.14(+1.81%) |