Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.507 | 9.100 | 8.233 | 8.707 | 412,572 | +0.27(+3.16%) |
Apr 29, 2009 | 8.073 | 8.620 | 7.833 | 8.440 | 225,945 | +0.41(+5.15%) |
Apr 28, 2009 | 7.813 | 8.260 | 7.780 | 8.027 | 146,952 | +0.09(+1.18%) |
Apr 27, 2009 | 8.140 | 8.140 | 7.813 | 7.933 | 260,185 | -0.44(-5.25%) |
Apr 24, 2009 | 8.020 | 8.733 | 7.347 | 8.373 | 598,084 | -0.51(-5.78%) |
Apr 23, 2009 | 9.107 | 9.107 | 8.347 | 8.887 | 257,514 | -0.18(-1.99%) |
Apr 22, 2009 | 8.627 | 9.487 | 8.627 | 9.067 | 340,777 | +0.24(+2.72%) |
Apr 21, 2009 | 8.160 | 8.860 | 7.920 | 8.827 | 284,782 | +0.63(+7.64%) |
Apr 20, 2009 | 9.327 | 9.360 | 8.020 | 8.200 | 486,109 | -1.53(-15.75%) |
Apr 17, 2009 | 9.367 | 9.767 | 9.260 | 9.733 | 307,944 | +0.42(+4.51%) |
Apr 16, 2009 | 8.793 | 9.353 | 8.620 | 9.313 | 247,128 | +0.58(+6.64%) |
Apr 15, 2009 | 8.640 | 8.867 | 8.507 | 8.733 | 399,982 | +0.05(+0.61%) |
Apr 14, 2009 | 8.920 | 9.120 | 8.473 | 8.680 | 296,674 | -0.39(-4.34%) |
Apr 13, 2009 | 9.033 | 9.287 | 8.820 | 9.073 | 161,994 | -0.13(-1.38%) |
Apr 09, 2009 | 9.167 | 9.920 | 9.013 | 9.200 | 359,839 | +0.31(+3.53%) |
Apr 08, 2009 | 8.540 | 8.940 | 8.447 | 8.887 | 281,109 | +0.46(+5.46%) |
Apr 07, 2009 | 8.487 | 8.547 | 8.147 | 8.427 | 164,290 | -0.18(-2.09%) |
Apr 06, 2009 | 8.887 | 8.887 | 8.453 | 8.607 | 184,890 | -0.38(-4.23%) |
Apr 03, 2009 | 8.800 | 9.040 | 8.680 | 8.987 | 315,894 | +0.19(+2.12%) |
Apr 02, 2009 | 8.373 | 9.327 | 8.187 | 8.800 | 424,089 | +0.62(+7.58%) |
Apr 01, 2009 | 7.860 | 8.387 | 7.560 | 8.180 | 371,245 | +0.21(+2.68%) |
Mar 31, 2009 | 7.593 | 8.280 | 7.407 | 7.967 | 239,230 | +0.51(+6.89%) |
Mar 30, 2009 | 7.240 | 7.507 | 7.047 | 7.453 | 292,723 | -0.21(-2.78%) |
Mar 26, 2009 | 7.447 | 7.833 | 7.353 | 7.667 | 388,861 | +0.33(+4.55%) |
Mar 25, 2009 | 6.987 | 7.353 | 6.907 | 7.333 | 396,421 | +0.36(+5.16%) |
Mar 24, 2009 | 6.687 | 7.153 | 6.680 | 6.973 | 215,728 | +0.14(+2.05%) |
Mar 23, 2009 | 6.633 | 6.840 | 6.200 | 6.833 | 268,717 | +0.72(+11.78%) |
Mar 20, 2009 | 6.853 | 6.953 | 6.093 | 6.113 | 264,904 | -0.66(-9.74%) |
Mar 19, 2009 | 7.327 | 7.327 | 6.747 | 6.773 | 181,603 | -0.55(-7.55%) |
Mar 18, 2009 | 6.887 | 7.427 | 6.747 | 7.327 | 222,622 | +0.38(+5.47%) |
Mar 17, 2009 | 6.553 | 6.953 | 6.553 | 6.947 | 148,126 | +0.34(+5.15%) |
Mar 16, 2009 | 6.540 | 6.847 | 6.540 | 6.607 | 218,352 | +0.13(+1.95%) |
Mar 13, 2009 | 6.680 | 6.697 | 6.407 | 6.480 | 116,418 | -0.17(-2.61%) |
Mar 12, 2009 | 6.093 | 6.700 | 5.733 | 6.653 | 328,785 | +0.51(+8.36%) |
Mar 11, 2009 | 6.193 | 6.327 | 6.013 | 6.140 | 181,560 | -0.02(-0.32%) |
Mar 10, 2009 | 5.940 | 6.260 | 5.813 | 6.160 | 189,444 | +0.35(+5.96%) |
Mar 09, 2009 | 5.427 | 5.873 | 5.340 | 5.813 | 147,459 | +0.30(+5.44%) |
Mar 06, 2009 | 5.453 | 5.613 | 5.353 | 5.513 | 141,289 | +0.12(+2.22%) |
Mar 05, 2009 | 5.773 | 5.940 | 5.393 | 5.393 | 266,659 | -0.55(-9.20%) |
Mar 04, 2009 | 5.700 | 6.047 | 5.573 | 5.940 | 181,330 | +0.40(+7.22%) |
Mar 02, 2009 | 5.653 | 5.853 | 5.433 | 5.540 | 170,719 | -0.25(-4.26%) |
Feb 27, 2009 | 5.587 | 6.067 | 5.287 | 5.787 | 182,424 | +0.13(+2.24%) |
Feb 26, 2009 | 5.987 | 6.199 | 5.653 | 5.660 | 345,357 | -0.28(-4.71%) |
Feb 25, 2009 | 6.333 | 6.433 | 5.620 | 5.940 | 183,409 | -0.43(-6.80%) |
Feb 24, 2009 | 6.233 | 6.553 | 6.180 | 6.373 | 158,287 | +0.25(+4.03%) |
Feb 23, 2009 | 6.793 | 6.793 | 6.107 | 6.127 | 133,029 | -0.48(-7.27%) |
Feb 20, 2009 | 6.853 | 7.100 | 6.467 | 6.607 | 112,359 | -0.39(-5.62%) |
Feb 19, 2009 | 6.993 | 7.183 | 6.880 | 7.000 | 198,670 | +0.11(+1.55%) |
Feb 18, 2009 | 7.000 | 7.073 | 6.713 | 6.893 | 145,939 | -0.04(-0.58%) |
Feb 17, 2009 | 7.093 | 7.167 | 6.887 | 6.933 | 65,763 | -0.36(-4.94%) |
Feb 13, 2009 | 7.493 | 7.493 | 7.173 | 7.293 | 107,614 | -0.19(-2.58%) |
Feb 12, 2009 | 7.327 | 7.513 | 7.180 | 7.487 | 136,498 | +0.13(+1.72%) |
Feb 11, 2009 | 7.467 | 7.527 | 7.240 | 7.360 | 122,932 | -0.07(-0.99%) |
Feb 10, 2009 | 7.607 | 7.927 | 7.293 | 7.433 | 225,793 | -0.43(-5.43%) |
Feb 09, 2009 | 7.773 | 8.033 | 7.647 | 7.860 | 113,934 | +0.01(+0.08%) |
Feb 06, 2009 | 7.800 | 8.073 | 7.687 | 7.853 | 183,876 | +0.07(+0.86%) |
Feb 05, 2009 | 7.773 | 8.193 | 7.620 | 7.787 | 89,826 | -0.07(-0.93%) |
Feb 04, 2009 | 7.953 | 8.207 | 7.787 | 7.860 | 143,067 | -0.11(-1.42%) |
Feb 03, 2009 | 7.627 | 8.040 | 7.627 | 7.973 | 235,854 | +0.46(+6.12%) |