Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 7.539 | 7.539 | 7.271 | 7.295 | 561,390 | -0.15(-2.08%) |
Apr 29, 2009 | 7.214 | 7.478 | 7.214 | 7.450 | 187,080 | +0.24(+3.27%) |
Apr 28, 2009 | 7.165 | 7.279 | 7.043 | 7.214 | 146,794 | +0.02(+0.23%) |
Apr 27, 2009 | 7.417 | 7.458 | 7.083 | 7.197 | 264,763 | -0.27(-3.60%) |
Apr 24, 2009 | 7.474 | 7.498 | 7.360 | 7.466 | 311,599 | +0.02(+0.33%) |
Apr 23, 2009 | 7.490 | 7.495 | 7.311 | 7.441 | 216,257 | -0.02(-0.33%) |
Apr 22, 2009 | 7.409 | 7.775 | 7.360 | 7.466 | 375,499 | +0.02(+0.22%) |
Apr 21, 2009 | 7.034 | 7.482 | 7.026 | 7.450 | 351,123 | +0.34(+4.81%) |
Apr 20, 2009 | 7.393 | 7.393 | 7.091 | 7.108 | 163,545 | -0.37(-4.90%) |
Apr 17, 2009 | 7.547 | 7.572 | 7.352 | 7.474 | 351,335 | -0.14(-1.82%) |
Apr 16, 2009 | 7.376 | 7.629 | 7.376 | 7.612 | 162,259 | +0.22(+2.97%) |
Apr 15, 2009 | 7.205 | 7.409 | 7.197 | 7.393 | 280,498 | +0.09(+1.23%) |
Apr 14, 2009 | 7.376 | 7.458 | 7.222 | 7.303 | 318,502 | -0.20(-2.71%) |
Apr 13, 2009 | 7.580 | 7.621 | 7.409 | 7.507 | 272,532 | -0.02(-0.32%) |
Apr 09, 2009 | 7.271 | 7.531 | 7.254 | 7.531 | 223,145 | +0.29(+4.05%) |
Apr 08, 2009 | 7.026 | 7.238 | 6.994 | 7.238 | 134,621 | +0.20(+2.89%) |
Apr 07, 2009 | 7.173 | 7.238 | 6.969 | 7.034 | 142,588 | -0.07(-0.92%) |
Apr 06, 2009 | 7.246 | 7.246 | 7.051 | 7.100 | 196,702 | -0.11(-1.47%) |
Apr 03, 2009 | 7.132 | 7.205 | 6.953 | 7.205 | 243,124 | +0.07(+1.03%) |
Apr 02, 2009 | 7.124 | 7.295 | 7.010 | 7.132 | 355,080 | +0.11(+1.51%) |
Apr 01, 2009 | 7.124 | 7.124 | 6.937 | 7.026 | 314,823 | -0.19(-2.60%) |
Mar 31, 2009 | 6.920 | 7.214 | 6.888 | 7.214 | 307,576 | +0.32(+4.60%) |
Mar 30, 2009 | 6.701 | 6.920 | 6.627 | 6.896 | 302,311 | +0.19(+2.79%) |
Mar 26, 2009 | 6.676 | 6.709 | 6.513 | 6.709 | 247,924 | +0.11(+1.60%) |
Mar 25, 2009 | 6.521 | 6.635 | 6.481 | 6.603 | 218,235 | +0.05(+0.75%) |
Mar 24, 2009 | 6.627 | 6.627 | 6.513 | 6.554 | 215,776 | -0.02(-0.37%) |
Mar 23, 2009 | 6.507 | 6.578 | 6.489 | 6.578 | 377,931 | +0.18(+2.80%) |
Mar 20, 2009 | 6.407 | 6.513 | 6.318 | 6.399 | 273,424 | -0.09(-1.38%) |
Mar 19, 2009 | 6.578 | 6.595 | 6.448 | 6.489 | 196,899 | +0.01(+0.13%) |
Mar 18, 2009 | 6.570 | 6.684 | 6.351 | 6.481 | 398,565 | -0.02(-0.25%) |
Mar 17, 2009 | 6.383 | 6.554 | 6.220 | 6.497 | 248,829 | +0.14(+2.18%) |
Mar 16, 2009 | 6.701 | 6.701 | 6.342 | 6.359 | 257,359 | -0.29(-4.41%) |
Mar 13, 2009 | 6.505 | 6.790 | 6.456 | 6.652 | 0 | +0.17(+2.64%) |
Mar 12, 2009 | 6.196 | 6.497 | 6.033 | 6.481 | 522,094 | +0.21(+3.38%) |
Mar 11, 2009 | 6.188 | 6.513 | 6.106 | 6.269 | 448,433 | +0.02(+0.39%) |
Mar 10, 2009 | 5.903 | 6.245 | 5.903 | 6.245 | 290,129 | +0.34(+5.79%) |
Mar 09, 2009 | 6.009 | 6.049 | 5.789 | 5.903 | 193,709 | -0.12(-2.03%) |
Mar 06, 2009 | 6.123 | 6.155 | 5.764 | 6.025 | 0 | -0.02(-0.34%) |
Mar 05, 2009 | 6.147 | 6.245 | 6.017 | 6.045 | 291,208 | -0.12(-1.92%) |
Mar 04, 2009 | 6.399 | 6.399 | 6.082 | 6.163 | 309,411 | -0.35(-5.37%) |
Mar 02, 2009 | 6.334 | 6.570 | 6.277 | 6.513 | 561,759 | +0.07(+1.01%) |
Feb 27, 2009 | 6.310 | 6.676 | 6.202 | 6.448 | 0 | +0.11(+1.80%) |
Feb 26, 2009 | 6.464 | 6.578 | 6.277 | 6.334 | 215,298 | +0.02(+0.26%) |
Feb 25, 2009 | 6.432 | 6.627 | 6.269 | 6.318 | 371,175 | -0.28(-4.20%) |
Feb 24, 2009 | 6.464 | 6.603 | 6.302 | 6.595 | 180,870 | +0.14(+2.14%) |
Feb 23, 2009 | 6.855 | 6.863 | 6.456 | 6.456 | 287,756 | -0.27(-4.00%) |
Feb 20, 2009 | 6.603 | 6.725 | 6.383 | 6.725 | 312,839 | +0.17(+2.61%) |
Feb 19, 2009 | 6.969 | 7.116 | 6.326 | 6.554 | 765,183 | -0.40(-5.74%) |
Feb 18, 2009 | 6.513 | 7.629 | 6.123 | 6.953 | 931,338 | +0.27(+4.02%) |
Feb 17, 2009 | 6.969 | 6.977 | 6.627 | 6.684 | 543,668 | -0.35(-4.98%) |
Feb 13, 2009 | 7.132 | 7.214 | 7.026 | 7.034 | 453,517 | -0.14(-1.93%) |
Feb 12, 2009 | 6.823 | 7.401 | 6.823 | 7.173 | 453,011 | +0.14(+1.97%) |
Feb 11, 2009 | 6.912 | 7.034 | 6.872 | 7.034 | 443,464 | +0.21(+3.10%) |
Feb 10, 2009 | 7.075 | 7.148 | 6.823 | 6.823 | 312,005 | -0.37(-5.10%) |
Feb 09, 2009 | 7.319 | 7.327 | 6.953 | 7.189 | 301,202 | -0.11(-1.45%) |
Feb 06, 2009 | 6.937 | 7.295 | 6.888 | 7.295 | 298,613 | +0.46(+6.67%) |
Feb 05, 2009 | 6.725 | 6.920 | 6.652 | 6.839 | 215,111 | +0.13(+1.94%) |
Feb 04, 2009 | 6.888 | 6.892 | 6.668 | 6.709 | 376,996 | -0.18(-2.60%) |
Feb 03, 2009 | 6.806 | 6.953 | 6.660 | 6.888 | 303,054 | +0.15(+2.30%) |