Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.749 | 7.763 | 7.614 | 7.650 | 74,608 | +0.01(+0.19%) |
Apr 29, 2009 | 7.607 | 7.728 | 7.571 | 7.635 | 101,005 | +0.12(+1.61%) |
Apr 28, 2009 | 7.451 | 7.571 | 7.451 | 7.515 | 43,503 | -0.02(-0.28%) |
Apr 27, 2009 | 7.564 | 7.610 | 7.497 | 7.536 | 71,011 | +0.01(+0.19%) |
Apr 24, 2009 | 7.522 | 7.586 | 7.458 | 7.522 | 82,512 | +0.09(+1.15%) |
Apr 23, 2009 | 7.444 | 7.444 | 7.330 | 7.437 | 122,250 | +0.04(+0.58%) |
Apr 22, 2009 | 7.422 | 7.529 | 7.273 | 7.394 | 121,628 | -0.04(-0.48%) |
Apr 21, 2009 | 7.287 | 7.437 | 7.273 | 7.429 | 59,291 | +0.11(+1.55%) |
Apr 20, 2009 | 7.493 | 7.515 | 7.313 | 7.316 | 102,644 | -0.23(-3.10%) |
Apr 17, 2009 | 7.536 | 7.579 | 7.479 | 7.550 | 55,172 | +0.05(+0.66%) |
Apr 16, 2009 | 7.444 | 7.535 | 7.373 | 7.500 | 216,682 | +0.14(+1.93%) |
Apr 15, 2009 | 7.294 | 7.364 | 7.245 | 7.358 | 81,630 | +0.06(+0.88%) |
Apr 14, 2009 | 7.351 | 7.365 | 7.286 | 7.294 | 41,228 | -0.11(-1.53%) |
Apr 13, 2009 | 7.437 | 7.472 | 7.337 | 7.408 | 93,327 | -0.04(-0.53%) |
Apr 09, 2009 | 7.351 | 7.448 | 7.329 | 7.448 | 54,392 | +0.21(+2.90%) |
Apr 08, 2009 | 7.188 | 7.238 | 7.148 | 7.238 | 58,572 | +0.06(+0.79%) |
Apr 07, 2009 | 7.231 | 7.248 | 7.160 | 7.181 | 46,558 | -0.14(-1.94%) |
Apr 06, 2009 | 7.309 | 7.323 | 7.202 | 7.323 | 53,279 | -0.03(-0.39%) |
Apr 03, 2009 | 7.280 | 7.351 | 7.231 | 7.351 | 92,065 | +0.04(+0.58%) |
Apr 02, 2009 | 7.231 | 7.387 | 7.231 | 7.309 | 171,223 | +0.22(+3.11%) |
Apr 01, 2009 | 6.989 | 7.117 | 6.804 | 7.088 | 41,028 | +0.07(+1.01%) |
Mar 31, 2009 | 6.996 | 7.195 | 6.950 | 7.017 | 84,222 | +0.13(+1.86%) |
Mar 30, 2009 | 7.103 | 7.216 | 6.854 | 6.890 | 116,685 | -0.37(-5.09%) |
Mar 26, 2009 | 7.188 | 7.259 | 7.083 | 7.259 | 78,259 | +0.15(+2.10%) |
Mar 25, 2009 | 7.103 | 7.195 | 6.892 | 7.110 | 78,865 | +0.09(+1.32%) |
Mar 24, 2009 | 7.124 | 7.188 | 7.003 | 7.017 | 184,934 | -0.12(-1.69%) |
Mar 23, 2009 | 6.925 | 7.138 | 6.893 | 7.138 | 105,464 | +0.36(+5.35%) |
Mar 20, 2009 | 6.868 | 6.911 | 6.755 | 6.776 | 82,188 | -0.13(-1.95%) |
Mar 19, 2009 | 7.081 | 7.088 | 6.883 | 6.911 | 208,647 | -0.07(-1.02%) |
Mar 18, 2009 | 6.719 | 7.025 | 6.648 | 6.982 | 182,574 | +0.21(+3.15%) |
Mar 17, 2009 | 6.584 | 6.769 | 6.534 | 6.769 | 87,525 | +0.19(+2.92%) |
Mar 16, 2009 | 6.634 | 6.762 | 6.577 | 6.577 | 101,591 | +0.06(+0.87%) |
Mar 13, 2009 | 6.556 | 6.598 | 6.442 | 6.520 | 0 | +0.06(+0.88%) |
Mar 12, 2009 | 6.222 | 6.485 | 6.179 | 6.463 | 53,119 | +0.21(+3.29%) |
Mar 11, 2009 | 6.293 | 6.321 | 6.172 | 6.257 | 36,205 | +0.06(+1.03%) |
Mar 10, 2009 | 5.959 | 6.201 | 5.959 | 6.194 | 94,662 | +0.33(+5.57%) |
Mar 09, 2009 | 5.902 | 5.988 | 5.847 | 5.867 | 95,193 | -0.10(-1.67%) |
Mar 06, 2009 | 5.959 | 6.073 | 5.811 | 5.966 | 0 | +0.03(+0.48%) |
Mar 05, 2009 | 6.144 | 6.144 | 5.888 | 5.938 | 88,669 | -0.26(-4.24%) |
Mar 04, 2009 | 6.151 | 6.300 | 6.115 | 6.201 | 82,893 | -0.04(-0.57%) |
Mar 02, 2009 | 6.421 | 6.421 | 6.186 | 6.236 | 177,341 | -0.27(-4.15%) |
Feb 27, 2009 | 6.556 | 6.648 | 6.471 | 6.506 | 0 | -0.16(-2.45%) |
Feb 26, 2009 | 6.826 | 6.847 | 6.628 | 6.669 | 42,220 | -0.05(-0.74%) |
Feb 25, 2009 | 6.804 | 6.854 | 6.655 | 6.719 | 71,308 | -0.09(-1.36%) |
Feb 24, 2009 | 6.563 | 6.838 | 6.542 | 6.811 | 118,516 | +0.28(+4.24%) |
Feb 23, 2009 | 6.861 | 6.868 | 6.534 | 6.534 | 100,637 | -0.26(-3.77%) |
Feb 20, 2009 | 6.811 | 6.854 | 6.634 | 6.790 | 218,728 | -0.14(-2.05%) |
Feb 19, 2009 | 7.081 | 7.088 | 6.875 | 6.932 | 81,614 | -0.06(-0.79%) |
Feb 18, 2009 | 7.145 | 7.145 | 6.904 | 6.988 | 366,391 | -0.05(-0.73%) |
Feb 17, 2009 | 7.160 | 7.174 | 7.032 | 7.039 | 73,414 | -0.36(-4.87%) |
Feb 13, 2009 | 7.508 | 7.517 | 7.387 | 7.399 | 63,187 | -0.08(-1.07%) |
Feb 12, 2009 | 7.422 | 7.486 | 7.259 | 7.479 | 76,508 | -0.05(-0.66%) |
Feb 11, 2009 | 7.515 | 7.550 | 7.451 | 7.529 | 77,121 | +0.05(+0.66%) |
Feb 10, 2009 | 7.763 | 7.792 | 7.421 | 7.479 | 130,658 | -0.36(-4.53%) |
Feb 09, 2009 | 7.856 | 7.863 | 7.777 | 7.834 | 46,234 | -0.01(-0.09%) |
Feb 06, 2009 | 7.621 | 7.870 | 7.621 | 7.841 | 131,314 | +0.21(+2.79%) |
Feb 05, 2009 | 7.529 | 7.706 | 7.493 | 7.628 | 85,425 | +0.06(+0.75%) |
Feb 04, 2009 | 7.657 | 7.685 | 7.529 | 7.571 | 43,470 | -0.01(-0.09%) |
Feb 03, 2009 | 7.522 | 7.628 | 7.486 | 7.579 | 62,949 | +0.06(+0.76%) |