Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 6.320 | 6.320 | 6.050 | 6.050 | 44,219 | -0.18(-2.89%) |
Apr 29, 2009 | 6.080 | 6.230 | 5.990 | 6.230 | 10,707 | +0.24(+4.01%) |
Apr 28, 2009 | 5.750 | 6.123 | 5.750 | 5.990 | 10,072 | +0.13(+2.22%) |
Apr 27, 2009 | 5.900 | 6.100 | 5.800 | 5.860 | 63,726 | -0.17(-2.82%) |
Apr 24, 2009 | 6.010 | 6.190 | 5.950 | 6.030 | 38,398 | +0.08(+1.34%) |
Apr 23, 2009 | 6.270 | 6.360 | 5.950 | 5.950 | 35,416 | -0.33(-5.25%) |
Apr 22, 2009 | 6.480 | 6.480 | 6.120 | 6.280 | 46,548 | -0.37(-5.56%) |
Apr 21, 2009 | 6.120 | 6.970 | 6.030 | 6.650 | 55,631 | +0.48(+7.78%) |
Apr 20, 2009 | 6.100 | 6.190 | 5.800 | 6.170 | 70,167 | -0.04(-0.64%) |
Apr 17, 2009 | 6.470 | 6.600 | 6.160 | 6.210 | 28,932 | -0.22(-3.42%) |
Apr 16, 2009 | 6.200 | 6.560 | 5.840 | 6.430 | 46,745 | +0.24(+3.88%) |
Apr 15, 2009 | 6.170 | 6.350 | 6.040 | 6.190 | 42,494 | -0.01(-0.16%) |
Apr 14, 2009 | 6.950 | 7.160 | 6.160 | 6.200 | 84,894 | -1.00(-13.89%) |
Apr 13, 2009 | 7.550 | 7.550 | 7.050 | 7.200 | 43,159 | -0.19(-2.57%) |
Apr 09, 2009 | 7.130 | 7.560 | 6.930 | 7.390 | 115,535 | +0.51(+7.41%) |
Apr 08, 2009 | 6.660 | 7.120 | 6.550 | 6.880 | 46,157 | +0.32(+4.88%) |
Apr 07, 2009 | 7.330 | 7.500 | 6.560 | 6.560 | 57,476 | -0.94(-12.53%) |
Apr 06, 2009 | 7.820 | 8.210 | 7.450 | 7.500 | 72,254 | -0.49(-6.13%) |
Apr 03, 2009 | 8.360 | 8.440 | 7.980 | 7.990 | 40,374 | -0.42(-4.99%) |
Apr 02, 2009 | 8.410 | 8.650 | 7.950 | 8.410 | 35,916 | +0.24(+2.94%) |
Apr 01, 2009 | 8.180 | 8.210 | 7.750 | 8.170 | 19,426 | +0.19(+2.38%) |
Mar 31, 2009 | 7.850 | 8.200 | 7.510 | 7.980 | 55,409 | +0.29(+3.77%) |
Mar 30, 2009 | 7.320 | 7.960 | 7.320 | 7.690 | 57,937 | -0.88(-10.27%) |
Mar 26, 2009 | 7.750 | 8.570 | 7.590 | 8.570 | 39,850 | +0.94(+12.32%) |
Mar 25, 2009 | 7.180 | 7.830 | 7.110 | 7.630 | 17,283 | +0.53(+7.46%) |
Mar 24, 2009 | 7.120 | 7.220 | 6.820 | 7.100 | 67,466 | -0.21(-2.87%) |
Mar 23, 2009 | 7.030 | 7.310 | 6.480 | 7.310 | 39,690 | +0.83(+12.81%) |
Mar 20, 2009 | 6.760 | 6.770 | 6.440 | 6.480 | 36,211 | -0.20(-2.99%) |
Mar 19, 2009 | 7.030 | 7.030 | 6.471 | 6.680 | 22,617 | -0.20(-2.91%) |
Mar 18, 2009 | 6.710 | 7.190 | 6.540 | 6.880 | 29,545 | +0.11(+1.62%) |
Mar 17, 2009 | 6.550 | 6.770 | 6.550 | 6.770 | 19,780 | +0.19(+2.89%) |
Mar 16, 2009 | 6.760 | 7.130 | 6.450 | 6.580 | 21,959 | -0.07(-1.05%) |
Mar 13, 2009 | 6.820 | 7.287 | 6.640 | 6.650 | 129,132 | -0.19(-2.78%) |
Mar 12, 2009 | 6.350 | 6.850 | 6.340 | 6.840 | 26,401 | +0.48(+7.55%) |
Mar 11, 2009 | 6.720 | 6.720 | 6.350 | 6.360 | 11,147 | -0.22(-3.34%) |
Mar 10, 2009 | 6.330 | 6.780 | 6.330 | 6.580 | 31,235 | +0.44(+7.17%) |
Mar 09, 2009 | 6.720 | 7.028 | 6.140 | 6.140 | 33,863 | -0.60(-8.90%) |
Mar 06, 2009 | 6.560 | 6.820 | 6.100 | 6.740 | 60,257 | +0.27(+4.17%) |
Mar 05, 2009 | 6.990 | 7.310 | 6.470 | 6.470 | 23,462 | -0.73(-10.14%) |
Mar 04, 2009 | 7.400 | 7.470 | 7.050 | 7.200 | 47,684 | -0.10(-1.37%) |
Mar 02, 2009 | 7.884 | 7.940 | 7.160 | 7.300 | 49,763 | -0.64(-8.06%) |
Feb 27, 2009 | 7.300 | 8.280 | 7.300 | 7.940 | 54,277 | +0.51(+6.86%) |
Feb 26, 2009 | 7.400 | 7.589 | 7.400 | 7.430 | 30,036 | -0.07(-0.93%) |
Feb 25, 2009 | 7.440 | 7.550 | 7.240 | 7.500 | 30,267 | +0.00(+0.00%) |
Feb 24, 2009 | 7.570 | 7.700 | 7.400 | 7.500 | 50,272 | +0.05(+0.67%) |
Feb 23, 2009 | 7.730 | 7.907 | 7.410 | 7.450 | 22,143 | -0.29(-3.75%) |
Feb 20, 2009 | 7.820 | 7.990 | 7.710 | 7.740 | 26,754 | -0.21(-2.64%) |
Feb 19, 2009 | 7.900 | 8.320 | 7.690 | 7.950 | 69,611 | +0.20(+2.58%) |
Feb 18, 2009 | 7.940 | 8.010 | 7.730 | 7.750 | 28,414 | -0.20(-2.52%) |
Feb 17, 2009 | 8.070 | 8.390 | 7.950 | 7.950 | 26,637 | -0.55(-6.47%) |
Feb 13, 2009 | 8.430 | 8.849 | 8.400 | 8.500 | 44,107 | +0.20(+2.41%) |
Feb 12, 2009 | 8.250 | 8.385 | 8.110 | 8.300 | 10,022 | -0.10(-1.19%) |
Feb 11, 2009 | 8.610 | 8.685 | 8.060 | 8.400 | 22,073 | -0.12(-1.41%) |
Feb 10, 2009 | 9.470 | 9.470 | 8.520 | 8.520 | 17,325 | -0.40(-4.48%) |
Feb 09, 2009 | 8.940 | 9.210 | 8.710 | 8.920 | 18,707 | -0.06(-0.67%) |
Feb 06, 2009 | 8.930 | 9.260 | 8.930 | 8.980 | 34,917 | -0.14(-1.54%) |
Feb 05, 2009 | 9.100 | 9.480 | 8.910 | 9.120 | 41,505 | +0.00(+0.00%) |
Feb 04, 2009 | 10.02 | 10.23 | 9.060 | 9.120 | 52,971 | -0.93(-9.25%) |
Feb 03, 2009 | 9.300 | 10.29 | 8.980 | 10.05 | 63,691 | +0.75(+8.06%) |