Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.496 | 8.765 | 8.457 | 8.618 | 487,338 | +0.18(+2.09%) |
Apr 29, 2009 | 8.702 | 8.736 | 8.354 | 8.442 | 535,753 | -0.21(-2.38%) |
Apr 28, 2009 | 8.540 | 8.859 | 8.373 | 8.648 | 298,681 | +0.06(+0.74%) |
Apr 27, 2009 | 8.569 | 8.805 | 8.461 | 8.584 | 355,413 | -0.18(-2.07%) |
Apr 24, 2009 | 8.555 | 8.888 | 8.437 | 8.765 | 474,941 | +0.30(+3.59%) |
Apr 23, 2009 | 8.648 | 8.658 | 8.295 | 8.461 | 270,633 | -0.17(-1.93%) |
Apr 22, 2009 | 8.452 | 8.849 | 8.452 | 8.628 | 266,498 | +0.00(+0.00%) |
Apr 21, 2009 | 8.187 | 8.687 | 8.099 | 8.628 | 480,080 | +0.38(+4.64%) |
Apr 20, 2009 | 8.510 | 8.584 | 8.211 | 8.246 | 274,872 | -0.50(-5.66%) |
Apr 17, 2009 | 8.702 | 8.849 | 8.589 | 8.741 | 198,751 | +0.07(+0.79%) |
Apr 16, 2009 | 8.555 | 8.741 | 8.432 | 8.672 | 380,587 | +0.18(+2.14%) |
Apr 15, 2009 | 8.133 | 8.599 | 8.045 | 8.491 | 289,689 | +0.27(+3.34%) |
Apr 14, 2009 | 8.417 | 8.486 | 8.187 | 8.216 | 274,374 | -0.39(-4.50%) |
Apr 13, 2009 | 8.726 | 8.726 | 8.329 | 8.604 | 348,512 | -0.22(-2.45%) |
Apr 09, 2009 | 8.795 | 8.905 | 8.667 | 8.819 | 456,556 | +0.22(+2.57%) |
Apr 08, 2009 | 8.427 | 8.687 | 8.388 | 8.599 | 311,277 | +0.26(+3.18%) |
Apr 07, 2009 | 8.383 | 8.589 | 8.236 | 8.334 | 383,493 | -0.15(-1.79%) |
Apr 06, 2009 | 8.643 | 8.643 | 8.295 | 8.486 | 475,653 | -0.30(-3.46%) |
Apr 03, 2009 | 8.795 | 8.844 | 8.579 | 8.790 | 294,120 | +0.00(+0.00%) |
Apr 02, 2009 | 8.530 | 8.903 | 8.383 | 8.790 | 449,529 | +0.49(+5.91%) |
Apr 01, 2009 | 7.888 | 8.398 | 7.672 | 8.300 | 389,074 | +0.29(+3.67%) |
Mar 31, 2009 | 8.055 | 8.256 | 7.868 | 8.006 | 278,829 | +0.08(+1.05%) |
Mar 30, 2009 | 8.001 | 8.020 | 7.667 | 7.922 | 283,425 | -0.69(-7.97%) |
Mar 26, 2009 | 8.476 | 8.609 | 8.266 | 8.609 | 308,517 | +0.24(+2.87%) |
Mar 25, 2009 | 8.319 | 8.721 | 8.128 | 8.368 | 369,849 | +0.12(+1.49%) |
Mar 24, 2009 | 8.457 | 8.623 | 8.207 | 8.246 | 269,942 | -0.37(-4.32%) |
Mar 23, 2009 | 8.285 | 8.618 | 8.270 | 8.618 | 290,968 | +0.60(+7.46%) |
Mar 20, 2009 | 8.334 | 8.378 | 8.020 | 8.020 | 513,060 | -0.23(-2.79%) |
Mar 19, 2009 | 8.628 | 8.628 | 8.202 | 8.251 | 282,430 | -0.24(-2.85%) |
Mar 18, 2009 | 8.290 | 8.667 | 8.197 | 8.493 | 349,293 | +0.13(+1.60%) |
Mar 17, 2009 | 7.819 | 8.363 | 7.795 | 8.358 | 297,496 | +0.50(+6.30%) |
Mar 16, 2009 | 7.878 | 8.251 | 7.819 | 7.863 | 383,141 | +0.03(+0.44%) |
Mar 13, 2009 | 7.657 | 7.952 | 7.432 | 7.829 | 0 | +0.18(+2.31%) |
Mar 12, 2009 | 7.280 | 7.785 | 7.255 | 7.653 | 432,666 | +0.34(+4.62%) |
Mar 11, 2009 | 7.530 | 7.672 | 7.255 | 7.314 | 361,606 | -0.22(-2.86%) |
Mar 10, 2009 | 7.206 | 7.672 | 7.206 | 7.530 | 377,372 | +0.46(+6.44%) |
Mar 09, 2009 | 7.388 | 7.447 | 7.025 | 7.074 | 515,712 | -0.38(-5.07%) |
Mar 06, 2009 | 7.393 | 7.643 | 7.319 | 7.452 | 0 | +0.12(+1.60%) |
Mar 05, 2009 | 7.569 | 7.628 | 7.334 | 7.334 | 484,600 | -0.47(-6.03%) |
Mar 04, 2009 | 7.805 | 7.971 | 7.604 | 7.805 | 505,478 | +0.01(+0.13%) |
Mar 02, 2009 | 8.064 | 8.162 | 7.795 | 7.795 | 423,688 | -0.39(-4.79%) |
Feb 27, 2009 | 8.231 | 8.461 | 8.148 | 8.187 | 0 | -0.17(-2.00%) |
Feb 26, 2009 | 8.677 | 8.707 | 8.309 | 8.354 | 319,449 | -0.19(-2.18%) |
Feb 25, 2009 | 8.849 | 8.917 | 8.349 | 8.540 | 443,112 | -0.36(-4.02%) |
Feb 24, 2009 | 8.403 | 9.006 | 8.339 | 8.898 | 535,282 | +0.68(+8.23%) |
Feb 23, 2009 | 8.653 | 8.765 | 8.207 | 8.221 | 352,172 | -0.38(-4.39%) |
Feb 20, 2009 | 8.922 | 8.932 | 8.408 | 8.599 | 0 | -0.46(-5.09%) |
Feb 19, 2009 | 9.040 | 9.261 | 8.932 | 9.060 | 424,670 | +0.18(+1.99%) |
Feb 18, 2009 | 8.559 | 9.126 | 8.559 | 8.883 | 637,509 | +0.38(+4.44%) |
Feb 17, 2009 | 8.172 | 8.814 | 8.172 | 8.506 | 775,198 | +0.15(+1.76%) |
Feb 13, 2009 | 8.148 | 8.594 | 8.148 | 8.358 | 595,747 | +0.19(+2.34%) |
Feb 12, 2009 | 8.030 | 8.197 | 7.735 | 8.167 | 313,653 | +0.02(+0.24%) |
Feb 11, 2009 | 8.084 | 8.305 | 7.947 | 8.148 | 333,317 | +0.08(+1.03%) |
Feb 10, 2009 | 8.476 | 8.623 | 8.006 | 8.064 | 369,720 | -0.43(-5.08%) |
Feb 09, 2009 | 8.530 | 8.702 | 8.358 | 8.496 | 334,407 | -0.03(-0.40%) |
Feb 06, 2009 | 8.128 | 8.677 | 8.084 | 8.530 | 302,326 | +0.35(+4.32%) |
Feb 05, 2009 | 8.275 | 8.510 | 8.123 | 8.177 | 478,821 | -0.17(-2.00%) |
Feb 04, 2009 | 8.256 | 8.653 | 8.256 | 8.344 | 263,165 | +0.11(+1.37%) |
Feb 03, 2009 | 8.133 | 8.324 | 8.045 | 8.231 | 381,474 | +0.15(+1.82%) |