Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.078 | 8.151 | 8.037 | 8.098 | 70,688 | +0.11(+1.40%) |
Apr 29, 2009 | 7.932 | 8.038 | 7.932 | 7.986 | 34,165 | +0.13(+1.62%) |
Apr 28, 2009 | 7.842 | 7.925 | 7.839 | 7.859 | 7,023 | -0.01(-0.07%) |
Apr 27, 2009 | 7.739 | 7.916 | 7.739 | 7.864 | 14,672 | +0.07(+0.92%) |
Apr 24, 2009 | 7.766 | 7.832 | 7.766 | 7.792 | 42,530 | +0.03(+0.34%) |
Apr 23, 2009 | 7.812 | 7.812 | 7.713 | 7.766 | 18,475 | -0.11(-1.43%) |
Apr 22, 2009 | 7.746 | 7.918 | 7.746 | 7.879 | 8,672 | +0.03(+0.42%) |
Apr 21, 2009 | 7.792 | 7.856 | 7.786 | 7.845 | 8,145 | +0.07(+0.94%) |
Apr 20, 2009 | 7.852 | 7.881 | 7.752 | 7.772 | 6,989 | -0.29(-3.59%) |
Apr 17, 2009 | 8.058 | 8.065 | 8.005 | 8.062 | 8,151 | +0.03(+0.38%) |
Apr 16, 2009 | 8.118 | 8.118 | 7.938 | 8.031 | 12,261 | +0.09(+1.17%) |
Apr 15, 2009 | 7.872 | 7.938 | 7.845 | 7.938 | 22,134 | +0.04(+0.50%) |
Apr 14, 2009 | 7.918 | 7.918 | 7.865 | 7.899 | 9,784 | -0.07(-0.90%) |
Apr 13, 2009 | 8.244 | 8.244 | 7.865 | 7.970 | 34,261 | -0.02(-0.27%) |
Apr 09, 2009 | 8.045 | 8.046 | 7.912 | 7.992 | 23,268 | +0.10(+1.26%) |
Apr 08, 2009 | 7.879 | 7.912 | 7.852 | 7.892 | 8,434 | +0.05(+0.59%) |
Apr 07, 2009 | 7.839 | 7.925 | 7.819 | 7.845 | 4,710 | -0.14(-1.75%) |
Apr 06, 2009 | 7.924 | 7.985 | 7.902 | 7.985 | 6,635 | -0.04(-0.50%) |
Apr 03, 2009 | 7.938 | 8.025 | 7.938 | 8.025 | 6,200 | +0.06(+0.75%) |
Apr 02, 2009 | 7.932 | 8.027 | 7.932 | 7.965 | 3,521 | +0.15(+1.96%) |
Apr 01, 2009 | 7.737 | 7.827 | 7.713 | 7.812 | 11,216 | +0.09(+1.12%) |
Mar 31, 2009 | 7.699 | 7.799 | 7.683 | 7.726 | 5,011 | +0.11(+1.48%) |
Mar 30, 2009 | 7.739 | 7.739 | 7.540 | 7.613 | 19,247 | -0.33(-4.18%) |
Mar 26, 2009 | 7.892 | 7.972 | 7.792 | 7.945 | 16,102 | +0.21(+2.66%) |
Mar 25, 2009 | 7.899 | 7.952 | 7.707 | 7.739 | 5,094 | -0.13(-1.69%) |
Mar 24, 2009 | 8.071 | 8.071 | 7.792 | 7.872 | 16,695 | +0.04(+0.51%) |
Mar 23, 2009 | 7.840 | 7.840 | 7.800 | 7.832 | 8,606 | +0.20(+2.56%) |
Mar 20, 2009 | 7.553 | 7.732 | 7.553 | 7.636 | 4,071 | -0.04(-0.48%) |
Mar 19, 2009 | 7.520 | 7.839 | 7.520 | 7.674 | 29,276 | +0.11(+1.42%) |
Mar 18, 2009 | 7.340 | 7.577 | 7.254 | 7.566 | 13,516 | +0.19(+2.52%) |
Mar 17, 2009 | 7.188 | 7.380 | 7.188 | 7.380 | 7,678 | +0.17(+2.34%) |
Mar 16, 2009 | 7.301 | 7.357 | 7.206 | 7.212 | 17,296 | +0.06(+0.89%) |
Mar 13, 2009 | 7.128 | 7.148 | 7.054 | 7.148 | 0 | +0.13(+1.89%) |
Mar 12, 2009 | 6.816 | 7.022 | 6.790 | 7.015 | 24,806 | +0.17(+2.42%) |
Mar 11, 2009 | 6.869 | 6.897 | 6.822 | 6.849 | 9,179 | +0.02(+0.29%) |
Mar 10, 2009 | 6.656 | 6.829 | 6.656 | 6.829 | 29,966 | +0.27(+4.15%) |
Mar 09, 2009 | 6.577 | 6.654 | 6.065 | 6.557 | 72,801 | -0.11(-1.60%) |
Mar 06, 2009 | 6.769 | 6.769 | 6.503 | 6.663 | 0 | +0.01(+0.10%) |
Mar 05, 2009 | 6.796 | 6.809 | 6.600 | 6.656 | 21,217 | -0.25(-3.65%) |
Mar 04, 2009 | 6.789 | 7.003 | 6.789 | 6.909 | 19,053 | -0.01(-0.10%) |
Mar 02, 2009 | 7.154 | 7.174 | 6.902 | 6.915 | 23,639 | -0.43(-5.79%) |
Feb 27, 2009 | 7.274 | 7.467 | 7.217 | 7.340 | 0 | -0.03(-0.45%) |
Feb 26, 2009 | 7.593 | 7.608 | 7.374 | 7.374 | 14,957 | -0.10(-1.28%) |
Feb 25, 2009 | 7.460 | 7.535 | 7.380 | 7.469 | 30,269 | -0.04(-0.50%) |
Feb 24, 2009 | 7.354 | 7.526 | 7.294 | 7.507 | 24,482 | +0.24(+3.29%) |
Feb 23, 2009 | 7.546 | 7.546 | 7.254 | 7.267 | 35,277 | -0.21(-2.84%) |
Feb 20, 2009 | 7.507 | 7.549 | 7.340 | 7.480 | 16,947 | -0.12(-1.57%) |
Feb 19, 2009 | 7.732 | 7.732 | 7.573 | 7.600 | 58,133 | -0.08(-1.04%) |
Feb 18, 2009 | 7.739 | 7.752 | 7.626 | 7.679 | 27,022 | -0.25(-3.18%) |
Feb 17, 2009 | 8.038 | 8.038 | 7.845 | 7.932 | 4,290 | -0.43(-5.09%) |
Feb 13, 2009 | 8.377 | 8.390 | 8.310 | 8.357 | 455,903 | +0.15(+1.86%) |
Feb 12, 2009 | 8.148 | 8.231 | 8.111 | 8.204 | 5,404 | -0.09(-1.12%) |
Feb 11, 2009 | 8.370 | 8.390 | 8.244 | 8.297 | 4,090 | -0.07(-0.87%) |
Feb 10, 2009 | 8.623 | 8.656 | 8.370 | 8.370 | 6,778 | -0.25(-2.89%) |
Feb 09, 2009 | 8.662 | 8.669 | 8.563 | 8.619 | 25,015 | -0.05(-0.57%) |
Feb 06, 2009 | 8.549 | 8.722 | 8.549 | 8.669 | 5,517 | +0.10(+1.16%) |
Feb 05, 2009 | 8.411 | 8.569 | 8.410 | 8.569 | 7,621 | +0.11(+1.34%) |
Feb 04, 2009 | 8.457 | 8.556 | 8.457 | 8.457 | 4,952 | +0.02(+0.24%) |
Feb 03, 2009 | 8.317 | 8.470 | 8.290 | 8.437 | 29,340 | +0.05(+0.63%) |