Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.310 | 6.310 | 6.030 | 6.160 | 23,187 | -0.15(-2.38%) |
Apr 29, 2009 | 6.070 | 6.370 | 6.040 | 6.310 | 23,465 | +0.21(+3.44%) |
Apr 28, 2009 | 5.840 | 6.110 | 5.840 | 6.100 | 23,548 | +0.16(+2.69%) |
Apr 27, 2009 | 5.840 | 5.960 | 5.810 | 5.940 | 38,568 | -0.03(-0.50%) |
Apr 24, 2009 | 5.840 | 5.990 | 5.840 | 5.970 | 19,465 | +0.19(+3.29%) |
Apr 23, 2009 | 5.960 | 6.000 | 5.770 | 5.780 | 26,995 | -0.11(-1.87%) |
Apr 22, 2009 | 5.940 | 6.090 | 5.762 | 5.890 | 51,921 | -0.11(-1.83%) |
Apr 21, 2009 | 5.820 | 6.000 | 5.620 | 6.000 | 68,869 | +0.22(+3.81%) |
Apr 20, 2009 | 6.110 | 6.110 | 5.500 | 5.780 | 83,625 | -0.05(-0.86%) |
Apr 17, 2009 | 5.870 | 5.870 | 5.640 | 5.830 | 59,054 | +0.01(+0.17%) |
Apr 16, 2009 | 6.000 | 6.090 | 5.700 | 5.820 | 188,933 | -0.30(-4.90%) |
Apr 15, 2009 | 7.050 | 7.350 | 4.770 | 6.120 | 1,003,206 | -2.51(-29.08%) |
Apr 14, 2009 | 8.420 | 8.750 | 8.420 | 8.630 | 26,800 | +0.28(+3.35%) |
Apr 13, 2009 | 8.170 | 8.400 | 8.100 | 8.350 | 32,509 | +0.11(+1.33%) |
Apr 09, 2009 | 8.070 | 8.300 | 8.060 | 8.240 | 43,733 | +0.17(+2.11%) |
Apr 08, 2009 | 8.050 | 8.090 | 8.030 | 8.070 | 1,825 | -0.03(-0.37%) |
Apr 07, 2009 | 8.100 | 8.110 | 7.940 | 8.100 | 16,172 | +0.00(+0.00%) |
Apr 06, 2009 | 8.140 | 8.140 | 7.950 | 8.100 | 24,655 | +0.03(+0.37%) |
Apr 03, 2009 | 8.000 | 8.170 | 7.810 | 8.070 | 16,361 | +0.05(+0.62%) |
Apr 02, 2009 | 8.380 | 8.380 | 8.010 | 8.020 | 21,853 | -0.21(-2.55%) |
Apr 01, 2009 | 8.270 | 8.270 | 8.170 | 8.230 | 18,153 | +0.01(+0.12%) |
Mar 31, 2009 | 8.220 | 8.240 | 8.080 | 8.220 | 79,529 | +0.14(+1.73%) |
Mar 30, 2009 | 8.240 | 8.240 | 8.000 | 8.080 | 12,757 | -0.14(-1.70%) |
Mar 26, 2009 | 8.030 | 8.260 | 7.950 | 8.220 | 411,581 | +0.22(+2.75%) |
Mar 25, 2009 | 8.000 | 8.170 | 7.850 | 8.000 | 26,385 | -0.01(-0.12%) |
Mar 24, 2009 | 7.910 | 8.020 | 7.910 | 8.010 | 35,685 | +0.01(+0.12%) |
Mar 23, 2009 | 8.040 | 8.380 | 7.990 | 8.000 | 18,971 | +0.07(+0.88%) |
Mar 20, 2009 | 8.360 | 8.400 | 7.930 | 7.930 | 48,887 | -0.36(-4.34%) |
Mar 19, 2009 | 8.550 | 8.550 | 7.920 | 8.290 | 53,400 | -0.32(-3.72%) |
Mar 18, 2009 | 8.550 | 8.610 | 8.140 | 8.610 | 45,320 | +0.18(+2.14%) |
Mar 17, 2009 | 8.560 | 8.600 | 8.330 | 8.430 | 27,222 | +0.24(+2.93%) |
Mar 16, 2009 | 8.100 | 8.450 | 7.999 | 8.190 | 43,008 | +0.19(+2.37%) |
Mar 13, 2009 | 7.950 | 8.070 | 7.850 | 8.000 | 57,070 | +0.18(+2.30%) |
Mar 12, 2009 | 7.860 | 8.030 | 7.820 | 7.820 | 70,240 | -0.04(-0.51%) |
Mar 11, 2009 | 7.820 | 7.950 | 7.820 | 7.860 | 63,366 | -0.02(-0.25%) |
Mar 10, 2009 | 8.000 | 8.000 | 7.780 | 7.880 | 315,508 | -0.03(-0.38%) |
Mar 09, 2009 | 7.920 | 8.000 | 7.865 | 7.910 | 34,833 | -0.09(-1.13%) |
Mar 06, 2009 | 7.920 | 8.032 | 7.920 | 8.000 | 10,442 | +0.00(+0.00%) |
Mar 05, 2009 | 8.460 | 8.460 | 7.990 | 8.000 | 52,864 | -0.20(-2.44%) |
Mar 04, 2009 | 8.470 | 8.470 | 8.030 | 8.200 | 34,064 | +0.21(+2.63%) |
Mar 02, 2009 | 8.160 | 8.310 | 7.990 | 7.990 | 8,782 | -0.29(-3.50%) |
Feb 27, 2009 | 8.200 | 8.280 | 8.200 | 8.280 | 4,631 | +0.08(+0.98%) |
Feb 26, 2009 | 7.950 | 8.220 | 7.950 | 8.200 | 11,020 | +0.32(+4.06%) |
Feb 25, 2009 | 7.780 | 8.000 | 7.780 | 7.880 | 18,057 | -0.10(-1.25%) |
Feb 24, 2009 | 7.955 | 8.130 | 7.760 | 7.980 | 29,200 | +0.09(+1.14%) |
Feb 23, 2009 | 7.850 | 7.950 | 7.850 | 7.890 | 11,931 | -0.05(-0.63%) |
Feb 20, 2009 | 7.850 | 8.000 | 7.820 | 7.940 | 13,773 | +0.04(+0.51%) |
Feb 19, 2009 | 7.845 | 7.990 | 7.700 | 7.900 | 16,687 | -0.00(-0.00%) |
Feb 18, 2009 | 7.925 | 8.000 | 7.710 | 7.900 | 23,639 | -0.09(-1.13%) |
Feb 17, 2009 | 7.920 | 8.000 | 7.810 | 7.990 | 19,133 | -0.09(-1.11%) |
Feb 13, 2009 | 7.970 | 8.080 | 7.600 | 8.080 | 70,227 | +0.26(+3.32%) |
Feb 12, 2009 | 7.840 | 7.950 | 7.740 | 7.820 | 22,396 | -0.22(-2.74%) |
Feb 11, 2009 | 7.600 | 8.040 | 7.580 | 8.040 | 17,176 | +0.28(+3.61%) |
Feb 10, 2009 | 7.950 | 8.000 | 7.305 | 7.760 | 27,901 | -0.12(-1.52%) |
Feb 09, 2009 | 7.960 | 8.130 | 7.450 | 7.880 | 24,805 | -0.31(-3.79%) |
Feb 06, 2009 | 8.140 | 8.500 | 8.000 | 8.190 | 18,700 | -0.04(-0.49%) |
Feb 05, 2009 | 7.950 | 8.250 | 7.950 | 8.230 | 7,800 | +0.17(+2.11%) |
Feb 04, 2009 | 7.950 | 8.400 | 7.920 | 8.060 | 35,459 | +0.07(+0.88%) |
Feb 03, 2009 | 7.850 | 8.000 | 7.830 | 7.990 | 5,825 | +0.01(+0.13%) |