Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.904 | 9.091 | 8.762 | 8.846 | 611,747 | +0.01(+0.15%) |
Apr 29, 2009 | 8.640 | 8.878 | 8.595 | 8.833 | 549,535 | +0.53(+6.44%) |
Apr 28, 2009 | 8.163 | 8.376 | 8.163 | 8.298 | 384,064 | -0.34(-3.95%) |
Apr 27, 2009 | 8.447 | 8.717 | 8.389 | 8.640 | 1,158,459 | +0.29(+3.47%) |
Apr 24, 2009 | 8.176 | 8.382 | 8.099 | 8.350 | 397,305 | +0.36(+4.52%) |
Apr 23, 2009 | 7.963 | 8.021 | 7.822 | 7.989 | 667,556 | +0.04(+0.49%) |
Apr 22, 2009 | 8.073 | 8.202 | 7.925 | 7.951 | 1,031,202 | -0.44(-5.30%) |
Apr 21, 2009 | 8.118 | 8.479 | 8.066 | 8.395 | 1,570,621 | +0.10(+1.24%) |
Apr 20, 2009 | 8.479 | 8.505 | 8.240 | 8.292 | 408,041 | -0.48(-5.51%) |
Apr 17, 2009 | 8.621 | 8.836 | 8.563 | 8.775 | 1,936,244 | +0.67(+8.27%) |
Apr 16, 2009 | 8.021 | 8.118 | 7.963 | 8.105 | 343,781 | +0.08(+1.04%) |
Apr 15, 2009 | 7.905 | 8.021 | 7.854 | 8.021 | 697,763 | +0.24(+3.06%) |
Apr 14, 2009 | 7.719 | 7.841 | 7.667 | 7.783 | 675,758 | +0.05(+0.67%) |
Apr 13, 2009 | 7.693 | 7.770 | 7.506 | 7.731 | 253,332 | +0.06(+0.76%) |
Apr 09, 2009 | 7.744 | 7.744 | 7.596 | 7.673 | 308,671 | +0.10(+1.36%) |
Apr 08, 2009 | 7.628 | 7.635 | 7.493 | 7.570 | 265,212 | +0.05(+0.60%) |
Apr 07, 2009 | 7.596 | 7.667 | 7.512 | 7.525 | 460,747 | -0.37(-4.73%) |
Apr 06, 2009 | 7.899 | 7.976 | 7.777 | 7.899 | 469,085 | +0.24(+3.11%) |
Apr 03, 2009 | 7.751 | 7.815 | 7.570 | 7.661 | 382,751 | -0.16(-2.06%) |
Apr 02, 2009 | 7.725 | 7.912 | 7.693 | 7.822 | 354,430 | +0.32(+4.30%) |
Apr 01, 2009 | 7.255 | 7.512 | 7.216 | 7.500 | 916,223 | +0.30(+4.21%) |
Mar 31, 2009 | 7.042 | 7.306 | 7.029 | 7.197 | 705,956 | +0.50(+7.40%) |
Mar 30, 2009 | 6.791 | 6.810 | 6.617 | 6.701 | 758,647 | -0.73(-9.88%) |
Mar 26, 2009 | 7.487 | 7.512 | 7.319 | 7.435 | 512,420 | -0.22(-2.86%) |
Mar 25, 2009 | 7.693 | 7.847 | 7.500 | 7.654 | 1,030,687 | -0.05(-0.67%) |
Mar 24, 2009 | 7.731 | 7.854 | 7.622 | 7.706 | 459,877 | -0.15(-1.97%) |
Mar 23, 2009 | 7.693 | 7.860 | 7.686 | 7.860 | 673,177 | +0.24(+3.21%) |
Mar 20, 2009 | 7.796 | 7.841 | 7.583 | 7.615 | 482,477 | -0.24(-3.11%) |
Mar 19, 2009 | 7.796 | 7.983 | 7.789 | 7.860 | 695,279 | +0.34(+4.45%) |
Mar 18, 2009 | 7.287 | 7.570 | 7.235 | 7.525 | 649,516 | +0.14(+1.92%) |
Mar 17, 2009 | 7.190 | 7.396 | 7.164 | 7.384 | 370,769 | +0.23(+3.15%) |
Mar 16, 2009 | 7.158 | 7.319 | 7.042 | 7.158 | 658,654 | +0.34(+5.01%) |
Mar 13, 2009 | 6.862 | 6.920 | 6.675 | 6.817 | 0 | +0.09(+1.34%) |
Mar 12, 2009 | 6.366 | 6.765 | 6.295 | 6.726 | 535,827 | +0.39(+6.21%) |
Mar 11, 2009 | 6.443 | 6.565 | 6.256 | 6.333 | 656,990 | -0.31(-4.66%) |
Mar 10, 2009 | 6.578 | 6.701 | 6.565 | 6.643 | 507,466 | +0.33(+5.20%) |
Mar 09, 2009 | 6.288 | 6.411 | 6.282 | 6.314 | 691,719 | -0.41(-6.13%) |
Mar 06, 2009 | 7.023 | 7.042 | 6.585 | 6.726 | 0 | -0.75(-10.08%) |
Mar 05, 2009 | 7.622 | 7.708 | 7.467 | 7.480 | 325,362 | -0.39(-4.99%) |
Mar 04, 2009 | 7.757 | 7.983 | 7.744 | 7.873 | 361,076 | +0.22(+2.86%) |
Mar 02, 2009 | 7.976 | 8.002 | 7.641 | 7.654 | 689,971 | -0.59(-7.11%) |
Feb 27, 2009 | 8.137 | 8.434 | 8.092 | 8.240 | 0 | +0.08(+1.03%) |
Feb 26, 2009 | 8.356 | 8.414 | 8.137 | 8.157 | 491,082 | +0.28(+3.60%) |
Feb 25, 2009 | 7.957 | 8.028 | 7.799 | 7.873 | 746,537 | -0.35(-4.23%) |
Feb 24, 2009 | 7.996 | 8.247 | 7.931 | 8.221 | 833,447 | +0.08(+1.03%) |
Feb 23, 2009 | 8.427 | 8.518 | 8.137 | 8.137 | 931,469 | +0.04(+0.48%) |
Feb 20, 2009 | 7.931 | 8.253 | 7.918 | 8.099 | 2,559,489 | -0.05(-0.63%) |
Feb 19, 2009 | 8.453 | 8.453 | 8.118 | 8.150 | 585,935 | -0.11(-1.33%) |
Feb 18, 2009 | 8.440 | 8.440 | 8.189 | 8.260 | 623,862 | -0.49(-5.60%) |
Feb 17, 2009 | 8.827 | 8.853 | 8.704 | 8.749 | 770,896 | -0.34(-3.76%) |
Feb 13, 2009 | 9.258 | 9.310 | 9.091 | 9.091 | 339,891 | +0.08(+0.86%) |
Feb 12, 2009 | 8.865 | 9.033 | 8.769 | 9.014 | 501,183 | -0.68(-6.98%) |
Feb 11, 2009 | 9.761 | 9.812 | 9.568 | 9.690 | 477,395 | -0.08(-0.79%) |
Feb 10, 2009 | 10.24 | 10.28 | 9.709 | 9.767 | 394,874 | -0.61(-5.90%) |
Feb 09, 2009 | 10.44 | 10.50 | 10.26 | 10.38 | 305,269 | +0.18(+1.77%) |
Feb 06, 2009 | 9.903 | 10.28 | 9.883 | 10.20 | 360,759 | +0.44(+4.49%) |
Feb 05, 2009 | 9.561 | 9.819 | 9.465 | 9.761 | 256,107 | +0.28(+2.92%) |
Feb 04, 2009 | 9.664 | 9.812 | 9.445 | 9.484 | 381,162 | -0.40(-4.04%) |
Feb 03, 2009 | 9.535 | 9.941 | 9.471 | 9.883 | 352,210 | +0.31(+3.23%) |