Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.314 | 7.526 | 7.136 | 7.225 | 451,270 | -0.18(-2.41%) |
Apr 29, 2009 | 7.070 | 7.505 | 7.018 | 7.404 | 377,413 | +0.41(+5.92%) |
Apr 28, 2009 | 6.839 | 7.211 | 6.839 | 6.990 | 306,824 | +0.05(+0.68%) |
Apr 27, 2009 | 6.816 | 7.056 | 6.764 | 6.943 | 372,902 | +0.01(+0.14%) |
Apr 24, 2009 | 6.891 | 7.065 | 6.708 | 6.933 | 433,423 | +0.02(+0.34%) |
Apr 23, 2009 | 7.319 | 7.329 | 6.723 | 6.910 | 526,104 | -0.38(-5.23%) |
Apr 22, 2009 | 7.503 | 7.724 | 7.258 | 7.291 | 272,771 | -0.35(-4.62%) |
Apr 21, 2009 | 7.056 | 7.771 | 6.736 | 7.644 | 439,783 | +0.53(+7.40%) |
Apr 20, 2009 | 7.498 | 7.761 | 7.093 | 7.117 | 208,879 | -0.57(-7.46%) |
Apr 17, 2009 | 8.062 | 8.062 | 7.644 | 7.691 | 233,151 | -0.34(-4.27%) |
Apr 16, 2009 | 7.997 | 8.293 | 7.724 | 8.034 | 183,500 | +0.09(+1.13%) |
Apr 15, 2009 | 7.672 | 7.950 | 7.606 | 7.945 | 171,616 | +0.24(+3.11%) |
Apr 14, 2009 | 8.086 | 8.185 | 7.644 | 7.705 | 200,439 | -0.52(-6.29%) |
Apr 13, 2009 | 8.142 | 8.307 | 8.039 | 8.222 | 176,104 | -0.05(-0.57%) |
Apr 09, 2009 | 7.940 | 8.269 | 7.865 | 8.269 | 234,650 | +0.44(+5.59%) |
Apr 08, 2009 | 7.785 | 7.846 | 7.630 | 7.832 | 273,358 | +0.08(+1.03%) |
Apr 07, 2009 | 7.823 | 7.931 | 7.743 | 7.752 | 166,648 | -0.16(-2.02%) |
Apr 06, 2009 | 7.823 | 7.931 | 7.663 | 7.912 | 175,774 | -0.00(-0.06%) |
Apr 03, 2009 | 7.667 | 7.954 | 7.493 | 7.917 | 245,464 | +0.25(+3.25%) |
Apr 02, 2009 | 7.728 | 7.855 | 7.578 | 7.667 | 270,246 | +0.09(+1.18%) |
Apr 01, 2009 | 7.098 | 7.597 | 7.098 | 7.578 | 236,267 | +0.37(+5.16%) |
Mar 31, 2009 | 7.220 | 7.423 | 7.096 | 7.206 | 337,527 | +0.10(+1.39%) |
Mar 30, 2009 | 7.136 | 7.178 | 6.917 | 7.108 | 264,517 | -0.46(-6.09%) |
Mar 26, 2009 | 7.296 | 7.569 | 7.239 | 7.569 | 345,820 | +0.40(+5.58%) |
Mar 25, 2009 | 7.112 | 7.249 | 6.764 | 7.169 | 274,370 | +0.11(+1.60%) |
Mar 24, 2009 | 7.305 | 7.564 | 7.013 | 7.056 | 168,395 | -0.40(-5.30%) |
Mar 23, 2009 | 7.042 | 7.451 | 6.882 | 7.451 | 238,882 | +0.43(+6.10%) |
Mar 20, 2009 | 7.343 | 7.380 | 7.013 | 7.023 | 278,894 | -0.24(-3.37%) |
Mar 19, 2009 | 7.409 | 7.503 | 7.253 | 7.267 | 215,990 | -0.06(-0.83%) |
Mar 18, 2009 | 7.084 | 7.357 | 6.844 | 7.329 | 568,633 | +0.16(+2.30%) |
Mar 17, 2009 | 6.868 | 7.164 | 6.797 | 7.164 | 293,448 | +0.37(+5.47%) |
Mar 16, 2009 | 7.230 | 7.230 | 6.529 | 6.792 | 337,359 | -0.16(-2.37%) |
Mar 13, 2009 | 7.192 | 7.319 | 6.830 | 6.957 | 296,964 | -0.21(-2.95%) |
Mar 12, 2009 | 6.604 | 7.225 | 6.421 | 7.169 | 261,704 | +0.57(+8.62%) |
Mar 11, 2009 | 6.736 | 7.032 | 6.552 | 6.600 | 322,403 | -0.07(-1.06%) |
Mar 10, 2009 | 6.501 | 6.854 | 6.437 | 6.670 | 330,139 | +0.31(+4.80%) |
Mar 09, 2009 | 6.444 | 6.581 | 6.338 | 6.364 | 265,256 | -0.13(-1.96%) |
Mar 06, 2009 | 6.407 | 6.595 | 6.308 | 6.491 | 202,614 | +0.14(+2.22%) |
Mar 05, 2009 | 6.374 | 6.609 | 6.266 | 6.350 | 453,332 | -0.16(-2.46%) |
Mar 04, 2009 | 6.378 | 6.576 | 6.308 | 6.510 | 380,064 | +0.27(+4.37%) |
Mar 02, 2009 | 6.694 | 6.694 | 6.209 | 6.237 | 459,867 | -0.58(-8.55%) |
Feb 27, 2009 | 6.520 | 7.070 | 6.520 | 6.821 | 570,636 | +0.22(+3.28%) |
Feb 26, 2009 | 6.661 | 6.844 | 6.482 | 6.604 | 339,819 | +0.07(+1.08%) |
Feb 25, 2009 | 7.037 | 7.093 | 6.468 | 6.534 | 471,738 | -0.46(-6.53%) |
Feb 24, 2009 | 7.075 | 7.230 | 6.863 | 6.990 | 1,030,012 | -0.29(-3.94%) |
Feb 23, 2009 | 7.291 | 7.912 | 7.169 | 7.277 | 384,014 | -0.40(-5.27%) |
Feb 20, 2009 | 7.724 | 7.874 | 7.216 | 7.681 | 535,282 | -0.20(-2.51%) |
Feb 19, 2009 | 7.898 | 7.982 | 7.775 | 7.879 | 229,717 | +0.10(+1.27%) |
Feb 18, 2009 | 7.775 | 7.959 | 7.489 | 7.780 | 349,491 | -0.09(-1.19%) |
Feb 17, 2009 | 8.067 | 8.180 | 7.672 | 7.874 | 278,773 | -0.32(-3.96%) |
Feb 13, 2009 | 8.392 | 8.542 | 8.171 | 8.199 | 230,136 | -0.21(-2.46%) |
Feb 12, 2009 | 8.185 | 8.472 | 8.175 | 8.406 | 238,417 | -0.10(-1.16%) |
Feb 11, 2009 | 8.133 | 8.533 | 8.133 | 8.505 | 169,833 | +0.41(+5.12%) |
Feb 10, 2009 | 8.467 | 8.716 | 8.086 | 8.091 | 302,109 | -0.48(-5.60%) |
Feb 09, 2009 | 8.472 | 8.697 | 8.378 | 8.570 | 709,615 | -0.94(-9.85%) |
Feb 06, 2009 | 9.078 | 9.554 | 9.055 | 9.506 | 392,131 | +0.39(+4.28%) |
Feb 05, 2009 | 8.928 | 9.215 | 8.886 | 9.116 | 195,244 | +0.15(+1.68%) |
Feb 04, 2009 | 8.824 | 9.031 | 8.792 | 8.966 | 161,380 | +0.12(+1.33%) |
Feb 03, 2009 | 8.914 | 8.966 | 8.702 | 8.848 | 128,671 | +0.00(+0.05%) |