Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.153 | 8.244 | 7.852 | 7.856 | 47,058 | -0.14(-1.80%) |
Apr 29, 2009 | 7.939 | 8.148 | 7.939 | 8.000 | 65,217 | +0.22(+2.80%) |
Apr 28, 2009 | 7.956 | 7.961 | 7.729 | 7.782 | 44,919 | -0.21(-2.67%) |
Apr 27, 2009 | 8.179 | 8.179 | 7.908 | 7.996 | 62,340 | -0.17(-2.14%) |
Apr 24, 2009 | 7.852 | 8.183 | 7.852 | 8.170 | 178,489 | +0.24(+3.08%) |
Apr 23, 2009 | 7.974 | 8.126 | 7.852 | 7.926 | 52,384 | -0.14(-1.78%) |
Apr 22, 2009 | 7.673 | 8.187 | 7.673 | 8.070 | 53,443 | +0.41(+5.41%) |
Apr 21, 2009 | 7.782 | 7.895 | 7.638 | 7.655 | 29,802 | +0.02(+0.29%) |
Apr 20, 2009 | 7.852 | 7.852 | 7.633 | 7.633 | 29,280 | -0.26(-3.31%) |
Apr 17, 2009 | 8.445 | 8.445 | 7.865 | 7.895 | 41,937 | -0.05(-0.66%) |
Apr 16, 2009 | 7.952 | 8.017 | 7.943 | 7.948 | 50,346 | +0.10(+1.28%) |
Apr 15, 2009 | 7.869 | 7.869 | 7.751 | 7.847 | 36,909 | +0.00(+0.00%) |
Apr 14, 2009 | 7.878 | 7.878 | 7.686 | 7.847 | 52,877 | +0.04(+0.50%) |
Apr 13, 2009 | 7.852 | 7.852 | 7.468 | 7.808 | 210,193 | -0.14(-1.76%) |
Apr 09, 2009 | 7.926 | 7.974 | 7.804 | 7.948 | 13,732 | +0.11(+1.45%) |
Apr 08, 2009 | 8.462 | 8.462 | 7.812 | 7.834 | 63,892 | +0.00(+0.00%) |
Apr 07, 2009 | 7.751 | 7.886 | 7.716 | 7.834 | 55,075 | +0.09(+1.18%) |
Apr 06, 2009 | 7.812 | 7.907 | 7.660 | 7.743 | 107,920 | -0.07(-0.84%) |
Apr 03, 2009 | 7.764 | 7.860 | 7.703 | 7.808 | 517,520 | +0.14(+1.76%) |
Apr 02, 2009 | 7.729 | 7.760 | 7.620 | 7.673 | 184,640 | +0.15(+2.03%) |
Apr 01, 2009 | 7.158 | 7.520 | 7.049 | 7.520 | 66,187 | +0.32(+4.48%) |
Mar 31, 2009 | 7.415 | 7.415 | 7.197 | 7.197 | 100,965 | -0.18(-2.48%) |
Mar 30, 2009 | 7.306 | 7.437 | 6.547 | 7.380 | 388,538 | -0.40(-5.16%) |
Mar 26, 2009 | 7.655 | 7.825 | 7.633 | 7.782 | 38,179 | +0.24(+3.12%) |
Mar 25, 2009 | 7.808 | 7.886 | 7.546 | 7.546 | 91,834 | -0.40(-5.00%) |
Mar 24, 2009 | 8.201 | 8.201 | 7.647 | 7.943 | 37,288 | -0.21(-2.62%) |
Mar 23, 2009 | 8.070 | 8.288 | 8.004 | 8.157 | 90,346 | +0.17(+2.07%) |
Mar 20, 2009 | 7.961 | 8.065 | 7.743 | 7.991 | 99,495 | -0.07(-0.92%) |
Mar 19, 2009 | 7.852 | 8.179 | 7.852 | 8.065 | 210,355 | +0.22(+2.84%) |
Mar 18, 2009 | 7.633 | 7.843 | 7.633 | 7.843 | 22,622 | +0.13(+1.64%) |
Mar 17, 2009 | 7.040 | 7.716 | 6.543 | 7.716 | 36,575 | +0.30(+4.06%) |
Mar 16, 2009 | 7.524 | 7.751 | 7.415 | 7.415 | 173,567 | -0.06(-0.76%) |
Mar 13, 2009 | 7.503 | 7.511 | 7.446 | 7.472 | 0 | -0.04(-0.52%) |
Mar 12, 2009 | 7.246 | 7.581 | 7.246 | 7.511 | 384,902 | +0.27(+3.73%) |
Mar 11, 2009 | 7.411 | 7.411 | 7.197 | 7.241 | 44,071 | -0.03(-0.48%) |
Mar 10, 2009 | 7.062 | 7.341 | 7.062 | 7.276 | 74,284 | +0.21(+3.03%) |
Mar 09, 2009 | 7.071 | 7.193 | 7.001 | 7.062 | 185,005 | +0.08(+1.19%) |
Mar 06, 2009 | 7.023 | 7.153 | 6.949 | 6.979 | 0 | +0.15(+2.17%) |
Mar 05, 2009 | 7.101 | 7.101 | 6.761 | 6.831 | 33,470 | -0.53(-7.23%) |
Mar 04, 2009 | 7.066 | 7.363 | 7.066 | 7.363 | 46,384 | +0.27(+3.88%) |
Mar 02, 2009 | 6.761 | 7.193 | 6.761 | 7.088 | 61,620 | +0.17(+2.52%) |
Feb 27, 2009 | 7.106 | 7.232 | 6.909 | 6.914 | 0 | -0.21(-3.00%) |
Feb 26, 2009 | 7.027 | 7.197 | 7.027 | 7.127 | 43,812 | +0.34(+5.01%) |
Feb 25, 2009 | 6.683 | 6.936 | 6.683 | 6.787 | 23,033 | -0.21(-3.05%) |
Feb 24, 2009 | 6.678 | 7.088 | 6.678 | 7.001 | 30,857 | +0.32(+4.83%) |
Feb 23, 2009 | 6.936 | 6.962 | 6.665 | 6.678 | 48,060 | -0.20(-2.92%) |
Feb 20, 2009 | 6.944 | 6.957 | 6.674 | 6.879 | 47,774 | -0.26(-3.67%) |
Feb 19, 2009 | 7.014 | 7.149 | 6.979 | 7.141 | 91,472 | +0.02(+0.24%) |
Feb 18, 2009 | 7.306 | 7.306 | 7.093 | 7.123 | 112,943 | -0.18(-2.45%) |
Feb 17, 2009 | 6.866 | 7.463 | 6.866 | 7.302 | 638,548 | -0.16(-2.16%) |
Feb 13, 2009 | 7.306 | 7.633 | 7.306 | 7.463 | 45,612 | +0.16(+2.15%) |
Feb 12, 2009 | 7.197 | 7.616 | 7.197 | 7.306 | 113,081 | +0.04(+0.60%) |
Feb 11, 2009 | 7.372 | 7.372 | 7.263 | 7.263 | 20,632 | -0.22(-2.97%) |
Feb 10, 2009 | 7.607 | 7.607 | 7.354 | 7.485 | 45,392 | -0.12(-1.64%) |
Feb 09, 2009 | 7.577 | 7.830 | 7.568 | 7.610 | 191,165 | +0.19(+2.62%) |
Feb 06, 2009 | 7.564 | 7.808 | 7.219 | 7.415 | 161,467 | -0.22(-2.86%) |
Feb 05, 2009 | 7.346 | 7.633 | 7.271 | 7.633 | 14,993 | +0.33(+4.48%) |
Feb 04, 2009 | 8.288 | 8.288 | 7.245 | 7.306 | 15,016 | +0.07(+1.03%) |
Feb 03, 2009 | 7.306 | 7.306 | 7.136 | 7.232 | 28,656 | +0.04(+0.61%) |