Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.120 | 8.440 | 8.120 | 8.298 | 39,547 | +0.20(+2.42%) |
Apr 29, 2009 | 7.710 | 8.351 | 7.710 | 8.102 | 47,200 | +0.40(+5.20%) |
Apr 28, 2009 | 7.630 | 7.951 | 7.612 | 7.701 | 28,974 | -0.11(-1.37%) |
Apr 27, 2009 | 7.861 | 7.870 | 7.700 | 7.808 | 44,719 | -0.12(-1.46%) |
Apr 24, 2009 | 7.817 | 8.075 | 7.817 | 7.924 | 32,348 | +0.11(+1.37%) |
Apr 23, 2009 | 7.737 | 7.860 | 7.728 | 7.817 | 44,531 | +0.10(+1.27%) |
Apr 22, 2009 | 7.737 | 7.861 | 7.621 | 7.719 | 89,987 | -0.03(-0.34%) |
Apr 21, 2009 | 7.577 | 7.817 | 7.577 | 7.746 | 131,902 | +0.17(+2.23%) |
Apr 20, 2009 | 8.084 | 8.084 | 7.577 | 7.577 | 79,979 | -0.57(-6.99%) |
Apr 17, 2009 | 8.173 | 8.226 | 8.075 | 8.146 | 20,763 | +0.04(+0.55%) |
Apr 16, 2009 | 8.218 | 8.218 | 8.040 | 8.102 | 67,632 | +0.11(+1.34%) |
Apr 15, 2009 | 7.817 | 8.013 | 7.710 | 7.995 | 25,990 | +0.18(+2.28%) |
Apr 14, 2009 | 8.075 | 8.095 | 7.817 | 7.817 | 40,121 | -0.28(-3.52%) |
Apr 13, 2009 | 7.853 | 8.592 | 7.799 | 8.102 | 64,273 | +0.25(+3.17%) |
Apr 09, 2009 | 7.514 | 8.316 | 7.514 | 7.853 | 47,704 | +0.37(+4.88%) |
Apr 08, 2009 | 7.452 | 7.612 | 7.399 | 7.487 | 15,128 | +0.12(+1.57%) |
Apr 07, 2009 | 7.363 | 7.648 | 7.345 | 7.372 | 11,278 | -0.28(-3.61%) |
Apr 06, 2009 | 7.701 | 7.701 | 7.479 | 7.648 | 44,799 | -0.01(-0.12%) |
Apr 03, 2009 | 7.764 | 7.764 | 7.523 | 7.657 | 20,302 | +0.03(+0.35%) |
Apr 02, 2009 | 7.390 | 8.280 | 7.381 | 7.630 | 198,544 | +0.25(+3.38%) |
Apr 01, 2009 | 7.105 | 7.381 | 7.105 | 7.381 | 10,564 | +0.28(+3.88%) |
Mar 31, 2009 | 7.158 | 7.240 | 6.873 | 7.105 | 44,578 | +0.34(+5.00%) |
Mar 30, 2009 | 7.060 | 7.060 | 6.740 | 6.766 | 23,545 | -0.71(-9.52%) |
Mar 26, 2009 | 7.416 | 7.559 | 7.290 | 7.479 | 22,977 | +0.27(+3.70%) |
Mar 25, 2009 | 7.381 | 7.461 | 7.158 | 7.212 | 36,386 | +0.09(+1.25%) |
Mar 24, 2009 | 7.123 | 7.390 | 7.123 | 7.123 | 53,366 | -0.24(-3.26%) |
Mar 23, 2009 | 7.042 | 7.452 | 7.017 | 7.363 | 61,063 | +0.66(+9.83%) |
Mar 20, 2009 | 6.900 | 6.944 | 6.677 | 6.704 | 40,282 | -0.12(-1.83%) |
Mar 19, 2009 | 6.953 | 7.069 | 6.829 | 6.829 | 20,505 | -0.19(-2.67%) |
Mar 18, 2009 | 6.927 | 7.033 | 6.749 | 7.016 | 50,437 | +0.10(+1.42%) |
Mar 17, 2009 | 6.633 | 6.918 | 6.464 | 6.918 | 28,495 | +0.26(+3.88%) |
Mar 16, 2009 | 6.713 | 7.033 | 6.615 | 6.660 | 30,008 | -0.11(-1.58%) |
Mar 13, 2009 | 6.847 | 6.927 | 6.686 | 6.766 | 0 | +0.00(+0.00%) |
Mar 12, 2009 | 6.410 | 6.766 | 6.410 | 6.766 | 56,630 | +0.34(+5.26%) |
Mar 11, 2009 | 6.481 | 6.499 | 6.295 | 6.428 | 17,825 | +0.04(+0.70%) |
Mar 10, 2009 | 5.974 | 6.499 | 5.974 | 6.384 | 43,049 | +0.46(+7.82%) |
Mar 09, 2009 | 6.010 | 6.010 | 5.876 | 5.921 | 33,626 | -0.03(-0.45%) |
Mar 06, 2009 | 6.010 | 6.125 | 5.947 | 5.947 | 0 | -0.03(-0.45%) |
Mar 05, 2009 | 6.001 | 6.090 | 5.912 | 5.974 | 13,567 | -0.21(-3.45%) |
Mar 04, 2009 | 6.063 | 6.214 | 6.063 | 6.188 | 10,619 | +0.30(+5.14%) |
Mar 02, 2009 | 5.983 | 6.019 | 5.867 | 5.885 | 66,078 | -0.36(-5.71%) |
Feb 27, 2009 | 6.143 | 6.444 | 6.108 | 6.241 | 0 | -0.04(-0.71%) |
Feb 26, 2009 | 6.375 | 6.544 | 6.268 | 6.286 | 56,144 | -0.14(-2.19%) |
Feb 25, 2009 | 6.241 | 6.481 | 6.232 | 6.426 | 11,418 | -0.04(-0.58%) |
Feb 24, 2009 | 6.072 | 6.464 | 6.072 | 6.464 | 35,946 | +0.32(+5.22%) |
Feb 23, 2009 | 6.339 | 6.389 | 6.143 | 6.143 | 108,379 | -0.09(-1.43%) |
Feb 20, 2009 | 6.321 | 6.321 | 5.992 | 6.232 | 0 | -0.13(-2.10%) |
Feb 19, 2009 | 6.499 | 6.588 | 6.366 | 6.366 | 12,009 | -0.12(-1.92%) |
Feb 18, 2009 | 6.410 | 6.499 | 6.366 | 6.490 | 38,375 | +0.07(+1.11%) |
Feb 17, 2009 | 6.668 | 6.668 | 6.419 | 6.419 | 62,331 | -0.52(-7.45%) |
Feb 13, 2009 | 6.855 | 6.970 | 6.855 | 6.936 | 5,879 | +0.04(+0.52%) |
Feb 12, 2009 | 6.766 | 6.900 | 6.633 | 6.900 | 13,612 | -0.08(-1.15%) |
Feb 11, 2009 | 6.731 | 6.989 | 6.731 | 6.980 | 32,440 | +0.16(+2.35%) |
Feb 10, 2009 | 7.238 | 7.238 | 6.820 | 6.820 | 45,532 | -0.45(-6.18%) |
Feb 09, 2009 | 7.416 | 7.416 | 7.123 | 7.269 | 21,903 | -0.02(-0.31%) |
Feb 06, 2009 | 7.123 | 7.301 | 6.944 | 7.292 | 53,609 | +0.22(+3.15%) |
Feb 05, 2009 | 6.838 | 7.087 | 6.660 | 7.069 | 32,385 | +0.12(+1.79%) |
Feb 04, 2009 | 6.936 | 6.944 | 6.722 | 6.944 | 18,144 | +0.09(+1.35%) |
Feb 03, 2009 | 6.250 | 6.971 | 6.250 | 6.852 | 24,043 | +0.18(+2.75%) |