Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.724 | 7.724 | 7.399 | 7.691 | 6,748 | +0.14(+1.86%) |
Apr 29, 2009 | 7.248 | 7.794 | 7.248 | 7.551 | 5,916 | -0.06(-0.85%) |
Apr 28, 2009 | 7.459 | 7.702 | 7.426 | 7.616 | 6,973 | +0.00(+0.00%) |
Apr 27, 2009 | 7.681 | 7.681 | 7.415 | 7.616 | 11,982 | -0.02(-0.21%) |
Apr 24, 2009 | 7.648 | 7.691 | 7.502 | 7.632 | 4,252 | +0.07(+0.93%) |
Apr 23, 2009 | 7.421 | 7.562 | 7.421 | 7.562 | 1,479 | -0.14(-1.76%) |
Apr 22, 2009 | 7.513 | 7.772 | 7.415 | 7.697 | 2,588 | +0.18(+2.45%) |
Apr 21, 2009 | 7.205 | 7.572 | 7.156 | 7.513 | 5,176 | +0.24(+3.35%) |
Apr 20, 2009 | 7.031 | 7.556 | 7.031 | 7.269 | 24,230 | +0.02(+0.30%) |
Apr 17, 2009 | 6.891 | 7.356 | 6.875 | 7.248 | 44,745 | +0.01(+0.15%) |
Apr 16, 2009 | 7.140 | 7.426 | 7.037 | 7.237 | 23,513 | +0.17(+2.45%) |
Apr 15, 2009 | 7.302 | 7.443 | 7.059 | 7.064 | 5,335 | -0.35(-4.67%) |
Apr 14, 2009 | 7.302 | 7.437 | 7.248 | 7.410 | 2,009 | -0.03(-0.44%) |
Apr 13, 2009 | 7.269 | 7.816 | 7.037 | 7.443 | 25,434 | +0.06(+0.81%) |
Apr 09, 2009 | 7.064 | 7.383 | 7.064 | 7.383 | 10,529 | +0.28(+3.96%) |
Apr 08, 2009 | 6.994 | 7.140 | 6.983 | 7.102 | 5,121 | +0.01(+0.15%) |
Apr 07, 2009 | 6.988 | 7.194 | 6.988 | 7.091 | 3,424 | -0.03(-0.46%) |
Apr 06, 2009 | 6.950 | 7.177 | 6.950 | 7.123 | 8,598 | +0.18(+2.57%) |
Apr 03, 2009 | 6.864 | 6.945 | 6.507 | 6.945 | 7,173 | +0.08(+1.18%) |
Apr 02, 2009 | 6.464 | 6.869 | 6.464 | 6.864 | 2,863 | +0.10(+1.52%) |
Apr 01, 2009 | 6.561 | 6.810 | 6.512 | 6.761 | 6,840 | +0.00(+0.00%) |
Mar 31, 2009 | 6.669 | 6.896 | 6.653 | 6.761 | 6,657 | +0.06(+0.91%) |
Mar 30, 2009 | 7.031 | 7.037 | 6.658 | 6.700 | 6,156 | -0.30(-4.28%) |
Mar 26, 2009 | 6.729 | 7.031 | 6.729 | 6.999 | 8,867 | +0.17(+2.45%) |
Mar 25, 2009 | 6.761 | 7.042 | 6.491 | 6.831 | 3,274 | -0.03(-0.47%) |
Mar 24, 2009 | 6.896 | 7.167 | 6.658 | 6.864 | 13,339 | -0.24(-3.42%) |
Mar 23, 2009 | 7.177 | 7.470 | 7.080 | 7.107 | 3,477 | -0.08(-1.13%) |
Mar 19, 2009 | 7.275 | 7.275 | 7.188 | 7.188 | 4,189 | -0.10(-1.41%) |
Mar 18, 2009 | 6.474 | 7.296 | 6.474 | 7.291 | 3,999 | +0.57(+8.53%) |
Mar 17, 2009 | 6.534 | 6.718 | 6.534 | 6.718 | 1,848 | +0.00(+0.00%) |
Mar 16, 2009 | 6.404 | 6.799 | 6.404 | 6.718 | 8,467 | +0.11(+1.72%) |
Mar 13, 2009 | 6.631 | 6.934 | 6.404 | 6.604 | 7,672 | -0.34(-4.91%) |
Mar 12, 2009 | 6.712 | 6.945 | 6.545 | 6.945 | 129,316 | +0.21(+3.13%) |
Mar 11, 2009 | 6.691 | 6.734 | 6.323 | 6.734 | 12,840 | -0.06(-0.88%) |
Mar 10, 2009 | 6.545 | 6.793 | 6.447 | 6.793 | 8,469 | +0.35(+5.37%) |
Mar 09, 2009 | 6.355 | 6.788 | 6.355 | 6.447 | 34,856 | +0.09(+1.45%) |
Mar 06, 2009 | 6.404 | 6.588 | 6.193 | 6.355 | 14,108 | +0.03(+0.43%) |
Mar 05, 2009 | 6.334 | 6.848 | 6.328 | 6.328 | 21,760 | -0.14(-2.09%) |
Mar 04, 2009 | 6.766 | 6.766 | 6.464 | 6.464 | 3,941 | -0.36(-5.31%) |
Mar 02, 2009 | 6.729 | 6.858 | 6.366 | 6.826 | 17,445 | +0.50(+7.92%) |
Feb 27, 2009 | 6.350 | 6.929 | 6.263 | 6.325 | 55,169 | -0.04(-0.65%) |
Feb 26, 2009 | 5.988 | 6.707 | 5.988 | 6.366 | 30,152 | -0.39(-5.76%) |
Feb 25, 2009 | 6.572 | 7.048 | 6.572 | 6.756 | 161,296 | +0.27(+4.08%) |
Feb 24, 2009 | 6.485 | 6.658 | 6.453 | 6.491 | 11,033 | +0.00(+0.00%) |
Feb 23, 2009 | 6.545 | 6.572 | 6.226 | 6.491 | 17,525 | +0.03(+0.42%) |
Feb 20, 2009 | 5.993 | 6.464 | 5.988 | 6.464 | 23,800 | +0.21(+3.37%) |
Feb 19, 2009 | 6.263 | 6.361 | 6.226 | 6.253 | 1,205 | -0.12(-1.87%) |
Feb 18, 2009 | 6.271 | 6.382 | 6.271 | 6.372 | 2,710 | +0.00(+0.00%) |
Feb 17, 2009 | 6.474 | 6.493 | 6.220 | 6.372 | 6,557 | -0.14(-2.16%) |
Feb 13, 2009 | 6.750 | 6.750 | 6.464 | 6.512 | 55,121 | -0.18(-2.67%) |
Feb 12, 2009 | 6.702 | 6.810 | 6.561 | 6.691 | 13,062 | +0.16(+2.49%) |
Feb 11, 2009 | 7.086 | 7.086 | 6.031 | 6.528 | 16,084 | -0.49(-6.94%) |
Feb 10, 2009 | 6.967 | 7.037 | 6.967 | 7.015 | 5,372 | +0.05(+0.70%) |
Feb 09, 2009 | 7.031 | 7.031 | 6.967 | 6.967 | 3,697 | -0.03(-0.46%) |
Feb 06, 2009 | 6.880 | 7.091 | 6.772 | 6.999 | 34,573 | -0.02(-0.23%) |
Feb 05, 2009 | 6.961 | 7.259 | 6.961 | 7.015 | 16,249 | -0.37(-4.98%) |
Feb 04, 2009 | 7.470 | 7.470 | 6.842 | 7.383 | 36,006 | -0.18(-2.36%) |
Feb 03, 2009 | 7.302 | 7.567 | 7.205 | 7.562 | 25,595 | +0.26(+3.55%) |