Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.660 | 9.000 | 8.580 | 8.750 | 307,371 | +0.19(+2.22%) |
Apr 29, 2009 | 8.320 | 8.800 | 8.260 | 8.560 | 219,766 | +0.29(+3.51%) |
Apr 28, 2009 | 8.130 | 8.370 | 8.010 | 8.270 | 171,031 | +0.08(+0.98%) |
Apr 27, 2009 | 8.280 | 8.280 | 7.980 | 8.190 | 320,321 | -0.16(-1.92%) |
Apr 24, 2009 | 8.470 | 8.695 | 8.310 | 8.350 | 214,775 | -0.01(-0.12%) |
Apr 23, 2009 | 8.580 | 8.630 | 8.160 | 8.360 | 235,479 | -0.19(-2.22%) |
Apr 22, 2009 | 8.100 | 8.920 | 7.980 | 8.550 | 396,450 | +0.34(+4.14%) |
Apr 21, 2009 | 7.670 | 8.290 | 7.670 | 8.210 | 351,892 | +0.53(+6.90%) |
Apr 20, 2009 | 7.890 | 7.910 | 7.610 | 7.680 | 374,963 | -0.35(-4.36%) |
Apr 17, 2009 | 7.730 | 8.170 | 7.620 | 8.030 | 251,982 | +0.34(+4.42%) |
Apr 16, 2009 | 7.680 | 7.810 | 7.450 | 7.690 | 205,992 | +0.12(+1.59%) |
Apr 15, 2009 | 7.440 | 7.700 | 7.440 | 7.570 | 192,811 | +0.10(+1.34%) |
Apr 14, 2009 | 7.800 | 7.820 | 7.100 | 7.470 | 341,094 | -0.47(-5.92%) |
Apr 13, 2009 | 7.120 | 7.990 | 6.790 | 7.940 | 366,514 | +0.81(+11.36%) |
Apr 09, 2009 | 6.970 | 7.250 | 6.950 | 7.130 | 292,193 | +0.33(+4.85%) |
Apr 08, 2009 | 6.650 | 6.850 | 6.600 | 6.800 | 127,824 | +0.22(+3.34%) |
Apr 07, 2009 | 6.850 | 6.850 | 6.530 | 6.580 | 254,307 | -0.35(-5.05%) |
Apr 06, 2009 | 6.990 | 7.060 | 6.620 | 6.930 | 117,851 | -0.09(-1.28%) |
Apr 03, 2009 | 6.650 | 7.040 | 6.650 | 7.020 | 219,091 | +0.39(+5.88%) |
Apr 02, 2009 | 6.750 | 7.250 | 6.540 | 6.630 | 291,112 | -0.09(-1.34%) |
Apr 01, 2009 | 6.490 | 6.750 | 6.180 | 6.720 | 93,958 | +0.10(+1.51%) |
Mar 31, 2009 | 6.680 | 6.700 | 6.400 | 6.620 | 162,391 | +0.00(+0.00%) |
Mar 30, 2009 | 6.840 | 6.980 | 6.440 | 6.620 | 185,878 | -0.35(-5.02%) |
Mar 26, 2009 | 6.590 | 7.000 | 6.590 | 6.970 | 219,678 | +0.50(+7.73%) |
Mar 25, 2009 | 6.370 | 6.540 | 6.040 | 6.470 | 201,118 | +0.18(+2.86%) |
Mar 24, 2009 | 6.500 | 6.570 | 6.250 | 6.290 | 128,724 | -0.19(-2.93%) |
Mar 23, 2009 | 6.020 | 6.500 | 5.940 | 6.480 | 585,398 | +0.21(+3.35%) |
Mar 20, 2009 | 6.380 | 6.610 | 6.240 | 6.270 | 719,809 | -0.01(-0.16%) |
Mar 19, 2009 | 6.560 | 6.650 | 6.210 | 6.280 | 134,063 | -0.17(-2.64%) |
Mar 18, 2009 | 6.110 | 6.530 | 5.890 | 6.450 | 157,586 | +0.29(+4.71%) |
Mar 17, 2009 | 5.540 | 6.160 | 5.540 | 6.160 | 129,853 | +0.61(+10.99%) |
Mar 16, 2009 | 5.620 | 5.710 | 5.500 | 5.550 | 84,782 | -0.07(-1.25%) |
Mar 13, 2009 | 5.460 | 5.640 | 5.310 | 5.620 | 92,756 | +0.17(+3.12%) |
Mar 12, 2009 | 4.650 | 5.665 | 4.640 | 5.450 | 169,164 | +0.78(+16.70%) |
Mar 11, 2009 | 4.560 | 4.680 | 4.490 | 4.670 | 121,392 | +0.16(+3.55%) |
Mar 10, 2009 | 4.390 | 4.560 | 4.390 | 4.510 | 140,211 | +0.22(+5.13%) |
Mar 09, 2009 | 4.330 | 4.670 | 4.200 | 4.290 | 177,211 | -0.11(-2.50%) |
Mar 06, 2009 | 4.660 | 4.660 | 4.110 | 4.400 | 281,229 | -0.22(-4.76%) |
Mar 05, 2009 | 4.880 | 5.010 | 4.520 | 4.620 | 116,246 | -0.30(-6.10%) |
Mar 04, 2009 | 5.260 | 5.330 | 4.860 | 4.920 | 163,722 | -0.55(-10.05%) |
Mar 02, 2009 | 5.490 | 5.640 | 5.320 | 5.470 | 148,480 | -0.13(-2.32%) |
Feb 27, 2009 | 5.270 | 5.910 | 5.210 | 5.600 | 121,874 | +0.23(+4.28%) |
Feb 26, 2009 | 5.700 | 5.860 | 5.360 | 5.370 | 118,736 | -0.30(-5.29%) |
Feb 25, 2009 | 5.860 | 5.930 | 5.580 | 5.670 | 171,774 | -0.22(-3.74%) |
Feb 24, 2009 | 5.680 | 5.900 | 5.610 | 5.890 | 155,220 | +0.31(+5.56%) |
Feb 23, 2009 | 5.540 | 5.900 | 5.480 | 5.580 | 139,573 | +0.07(+1.27%) |
Feb 20, 2009 | 5.830 | 5.970 | 5.332 | 5.510 | 234,085 | -0.38(-6.45%) |
Feb 19, 2009 | 6.440 | 6.440 | 5.860 | 5.890 | 120,895 | -0.45(-7.10%) |
Feb 18, 2009 | 6.020 | 6.500 | 5.860 | 6.340 | 186,603 | +0.38(+6.38%) |
Feb 17, 2009 | 6.090 | 6.200 | 5.830 | 5.960 | 295,980 | -0.34(-5.40%) |
Feb 13, 2009 | 6.190 | 6.550 | 6.140 | 6.300 | 230,709 | +0.10(+1.61%) |
Feb 12, 2009 | 6.010 | 6.330 | 6.000 | 6.200 | 201,702 | +0.02(+0.32%) |
Feb 11, 2009 | 6.480 | 6.540 | 6.080 | 6.180 | 165,565 | -0.33(-5.07%) |
Feb 10, 2009 | 6.670 | 6.910 | 6.430 | 6.510 | 273,506 | -0.18(-2.69%) |
Feb 09, 2009 | 6.700 | 6.860 | 6.590 | 6.690 | 226,187 | -0.06(-0.89%) |
Feb 06, 2009 | 6.180 | 6.850 | 6.160 | 6.750 | 476,829 | +0.58(+9.40%) |
Feb 05, 2009 | 5.880 | 6.250 | 5.860 | 6.170 | 352,174 | +0.25(+4.22%) |
Feb 04, 2009 | 6.070 | 6.230 | 5.900 | 5.920 | 94,348 | -0.18(-2.95%) |
Feb 03, 2009 | 6.180 | 6.200 | 5.800 | 6.100 | 173,026 | -0.05(-0.81%) |