Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.025 | 8.521 | 7.995 | 8.223 | 1,046,738 | +0.23(+2.91%) |
Apr 29, 2009 | 7.838 | 8.086 | 7.737 | 7.990 | 809,158 | +0.17(+2.20%) |
Apr 28, 2009 | 7.590 | 7.990 | 7.585 | 7.818 | 795,290 | +0.22(+2.86%) |
Apr 27, 2009 | 7.712 | 7.818 | 7.585 | 7.601 | 852,748 | -0.12(-1.51%) |
Apr 24, 2009 | 8.020 | 8.202 | 7.687 | 7.717 | 983,987 | -0.34(-4.21%) |
Apr 23, 2009 | 8.147 | 8.218 | 7.965 | 8.056 | 435,801 | -0.11(-1.36%) |
Apr 22, 2009 | 8.020 | 8.435 | 8.020 | 8.167 | 657,385 | +0.04(+0.50%) |
Apr 21, 2009 | 8.111 | 8.137 | 7.904 | 8.127 | 665,354 | +0.01(+0.12%) |
Apr 20, 2009 | 8.369 | 8.450 | 7.975 | 8.116 | 782,051 | -0.31(-3.72%) |
Apr 17, 2009 | 8.470 | 8.521 | 8.273 | 8.430 | 720,553 | -0.02(-0.18%) |
Apr 16, 2009 | 7.980 | 8.475 | 7.889 | 8.445 | 825,425 | +0.58(+7.40%) |
Apr 15, 2009 | 7.656 | 7.919 | 7.601 | 7.864 | 528,784 | +0.15(+1.90%) |
Apr 14, 2009 | 7.793 | 7.899 | 7.646 | 7.717 | 681,538 | -0.12(-1.48%) |
Apr 13, 2009 | 8.319 | 8.319 | 7.550 | 7.833 | 1,383,885 | -0.25(-3.13%) |
Apr 09, 2009 | 8.132 | 8.309 | 7.990 | 8.086 | 632,783 | +0.03(+0.38%) |
Apr 08, 2009 | 8.005 | 8.172 | 7.922 | 8.056 | 700,615 | +0.07(+0.82%) |
Apr 07, 2009 | 8.213 | 8.316 | 7.965 | 7.990 | 647,838 | -0.32(-3.89%) |
Apr 06, 2009 | 8.430 | 8.430 | 8.030 | 8.314 | 773,546 | -0.12(-1.44%) |
Apr 03, 2009 | 8.607 | 8.754 | 8.334 | 8.435 | 409,687 | -0.17(-2.00%) |
Apr 02, 2009 | 8.794 | 8.880 | 8.541 | 8.607 | 800,408 | +0.02(+0.24%) |
Apr 01, 2009 | 8.329 | 8.693 | 8.218 | 8.587 | 761,529 | +0.25(+3.03%) |
Mar 31, 2009 | 8.233 | 8.536 | 8.106 | 8.334 | 1,076,944 | +0.19(+2.36%) |
Mar 30, 2009 | 8.177 | 8.268 | 7.990 | 8.142 | 787,293 | -0.16(-1.95%) |
Mar 26, 2009 | 8.096 | 8.511 | 8.096 | 8.304 | 1,134,836 | +0.15(+1.86%) |
Mar 25, 2009 | 8.379 | 8.607 | 7.955 | 8.152 | 1,022,571 | -0.21(-2.48%) |
Mar 24, 2009 | 8.668 | 8.668 | 8.344 | 8.359 | 667,557 | -0.33(-3.84%) |
Mar 23, 2009 | 8.319 | 8.703 | 8.202 | 8.693 | 866,780 | +0.53(+6.44%) |
Mar 20, 2009 | 8.329 | 8.470 | 8.056 | 8.167 | 555,691 | -0.10(-1.16%) |
Mar 19, 2009 | 8.142 | 8.334 | 7.965 | 8.263 | 572,856 | +0.12(+1.49%) |
Mar 18, 2009 | 7.808 | 8.228 | 7.661 | 8.142 | 889,123 | +0.29(+3.67%) |
Mar 17, 2009 | 7.742 | 7.885 | 7.661 | 7.853 | 510,010 | +0.09(+1.11%) |
Mar 16, 2009 | 7.752 | 7.843 | 7.596 | 7.767 | 633,853 | +0.04(+0.52%) |
Mar 13, 2009 | 7.778 | 7.808 | 7.520 | 7.727 | 818,266 | -0.06(-0.78%) |
Mar 12, 2009 | 7.070 | 7.828 | 7.070 | 7.788 | 1,260,210 | +0.70(+9.92%) |
Mar 11, 2009 | 6.923 | 7.086 | 6.847 | 7.085 | 585,087 | +0.21(+3.09%) |
Mar 10, 2009 | 6.898 | 7.075 | 6.706 | 6.872 | 502,389 | +0.09(+1.27%) |
Mar 09, 2009 | 6.847 | 6.943 | 6.675 | 6.786 | 471,093 | -0.12(-1.76%) |
Mar 06, 2009 | 6.721 | 6.918 | 6.650 | 6.908 | 900,401 | +0.20(+3.02%) |
Mar 05, 2009 | 6.943 | 7.024 | 6.690 | 6.706 | 981,345 | -0.32(-4.60%) |
Mar 04, 2009 | 6.923 | 7.075 | 6.877 | 7.029 | 804,877 | +0.18(+2.58%) |
Mar 02, 2009 | 6.918 | 6.968 | 6.777 | 6.852 | 774,420 | -0.12(-1.67%) |
Feb 27, 2009 | 6.700 | 7.054 | 6.645 | 6.968 | 519,715 | +0.18(+2.68%) |
Feb 26, 2009 | 6.908 | 6.974 | 6.781 | 6.786 | 705,699 | -0.13(-1.83%) |
Feb 25, 2009 | 6.979 | 7.044 | 6.817 | 6.913 | 711,378 | -0.12(-1.65%) |
Feb 24, 2009 | 6.872 | 7.070 | 6.857 | 7.029 | 759,458 | +0.15(+2.21%) |
Feb 23, 2009 | 7.009 | 7.019 | 6.827 | 6.877 | 615,340 | -0.13(-1.88%) |
Feb 20, 2009 | 6.827 | 7.140 | 6.827 | 7.009 | 715,726 | -0.03(-0.36%) |
Feb 19, 2009 | 7.060 | 7.125 | 6.999 | 7.034 | 501,932 | +0.01(+0.14%) |
Feb 18, 2009 | 7.029 | 7.125 | 6.923 | 7.024 | 706,606 | +0.04(+0.51%) |
Feb 17, 2009 | 6.913 | 7.156 | 6.675 | 6.989 | 1,049,026 | -0.06(-0.86%) |
Feb 13, 2009 | 7.398 | 7.550 | 7.009 | 7.049 | 1,689,172 | -0.37(-4.98%) |
Feb 12, 2009 | 7.287 | 7.439 | 7.277 | 7.419 | 502,414 | +0.08(+1.10%) |
Feb 11, 2009 | 7.469 | 7.505 | 7.282 | 7.338 | 711,113 | -0.14(-1.89%) |
Feb 10, 2009 | 7.535 | 7.712 | 7.398 | 7.479 | 726,601 | -0.11(-1.47%) |
Feb 09, 2009 | 7.626 | 7.687 | 7.499 | 7.590 | 476,484 | -0.04(-0.46%) |
Feb 06, 2009 | 7.403 | 7.808 | 7.287 | 7.626 | 924,747 | +0.22(+3.01%) |
Feb 05, 2009 | 7.424 | 7.439 | 7.231 | 7.403 | 812,611 | -0.04(-0.54%) |
Feb 04, 2009 | 7.510 | 7.596 | 7.398 | 7.444 | 557,647 | -0.07(-0.88%) |
Feb 03, 2009 | 7.388 | 7.601 | 7.348 | 7.510 | 1,143,203 | +0.20(+2.77%) |