Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 8.050 | 8.050 | 8.000 | 8.000 | 4,314 | +0.09(+1.14%) |
Apr 29, 2009 | 7.950 | 7.950 | 7.790 | 7.910 | 700 | +0.19(+2.46%) |
Apr 28, 2009 | 7.530 | 7.750 | 7.450 | 7.720 | 2,860 | -0.36(-4.46%) |
Apr 27, 2009 | 8.200 | 8.200 | 8.080 | 8.080 | 10,671 | -0.14(-1.70%) |
Apr 24, 2009 | 8.060 | 8.220 | 8.060 | 8.220 | 1,484 | +0.51(+6.61%) |
Apr 23, 2009 | 7.740 | 7.830 | 7.280 | 7.710 | 5,101 | -0.03(-0.39%) |
Apr 22, 2009 | 7.700 | 7.740 | 7.570 | 7.740 | 11,554 | +0.66(+9.32%) |
Apr 21, 2009 | 7.090 | 7.090 | 7.070 | 7.080 | 1,300 | -0.07(-0.98%) |
Apr 20, 2009 | 7.490 | 7.490 | 7.100 | 7.150 | 2,105 | -0.37(-4.92%) |
Apr 17, 2009 | 7.450 | 7.550 | 7.420 | 7.520 | 12,169 | +0.05(+0.67%) |
Apr 16, 2009 | 7.140 | 7.470 | 7.140 | 7.470 | 23,474 | +0.28(+3.89%) |
Apr 15, 2009 | 7.193 | 7.200 | 7.080 | 7.190 | 1,941 | +0.00(+0.00%) |
Apr 14, 2009 | 7.200 | 7.220 | 7.170 | 7.190 | 6,800 | +0.00(+0.00%) |
Apr 13, 2009 | 6.800 | 7.220 | 6.800 | 7.190 | 3,494 | -0.01(-0.14%) |
Apr 09, 2009 | 7.000 | 7.250 | 6.508 | 7.200 | 9,376 | +0.35(+5.11%) |
Apr 08, 2009 | 6.910 | 6.910 | 6.650 | 6.850 | 500 | -0.18(-2.56%) |
Apr 07, 2009 | 6.790 | 7.030 | 6.790 | 7.030 | 23,229 | +0.03(+0.43%) |
Apr 06, 2009 | 6.850 | 7.000 | 6.850 | 7.000 | 80,464 | +0.15(+2.19%) |
Apr 03, 2009 | 6.900 | 6.980 | 6.850 | 6.850 | 4,740 | -0.05(-0.72%) |
Apr 02, 2009 | 6.980 | 6.980 | 6.870 | 6.900 | 6,790 | +0.03(+0.44%) |
Apr 01, 2009 | 7.090 | 7.090 | 6.810 | 6.870 | 6,573 | -0.03(-0.43%) |
Mar 31, 2009 | 7.000 | 7.000 | 6.900 | 6.900 | 11,536 | -0.10(-1.43%) |
Mar 30, 2009 | 6.860 | 7.000 | 6.800 | 7.000 | 5,158 | +0.03(+0.43%) |
Mar 26, 2009 | 6.550 | 6.970 | 6.550 | 6.970 | 4,996 | +0.11(+1.60%) |
Mar 25, 2009 | 6.500 | 7.180 | 6.470 | 6.860 | 121,714 | +0.04(+0.59%) |
Mar 24, 2009 | 6.660 | 6.820 | 6.660 | 6.820 | 5,738 | -0.18(-2.57%) |
Mar 23, 2009 | 6.780 | 7.040 | 6.572 | 7.000 | 32,344 | +0.37(+5.58%) |
Mar 20, 2009 | 6.770 | 6.770 | 6.630 | 6.630 | 4,870 | +0.26(+4.08%) |
Mar 19, 2009 | 6.460 | 6.840 | 6.370 | 6.370 | 6,414 | -0.46(-6.73%) |
Mar 18, 2009 | 6.200 | 6.845 | 6.200 | 6.830 | 6,848 | +0.69(+11.24%) |
Mar 17, 2009 | 6.150 | 6.826 | 6.030 | 6.140 | 12,828 | -0.10(-1.60%) |
Mar 16, 2009 | 6.870 | 6.870 | 6.080 | 6.240 | 2,050 | -0.48(-7.14%) |
Mar 13, 2009 | 6.780 | 6.780 | 6.610 | 6.720 | 7,483 | +0.12(+1.82%) |
Mar 12, 2009 | 6.450 | 6.710 | 6.450 | 6.600 | 6,445 | +0.09(+1.38%) |
Mar 11, 2009 | 6.320 | 6.530 | 6.290 | 6.510 | 3,328 | +0.09(+1.40%) |
Mar 10, 2009 | 6.150 | 6.420 | 6.150 | 6.420 | 2,802 | +0.20(+3.22%) |
Mar 09, 2009 | 6.010 | 6.250 | 6.010 | 6.220 | 4,869 | +0.00(+0.00%) |
Mar 06, 2009 | 6.040 | 6.450 | 6.040 | 6.220 | 2,619 | -0.31(-4.75%) |
Mar 05, 2009 | 6.660 | 6.670 | 6.420 | 6.530 | 8,493 | -0.18(-2.68%) |
Mar 04, 2009 | 6.000 | 6.850 | 6.000 | 6.710 | 18,460 | +0.04(+0.60%) |
Mar 02, 2009 | 7.200 | 7.230 | 6.660 | 6.670 | 19,731 | -0.56(-7.75%) |
Feb 27, 2009 | 7.251 | 7.251 | 7.220 | 7.230 | 9,875 | -0.14(-1.90%) |
Feb 26, 2009 | 7.210 | 7.390 | 7.180 | 7.370 | 5,400 | -0.03(-0.41%) |
Feb 24, 2009 | 7.480 | 7.400 | 7.400 | 7.400 | 48,000 | -0.10(-1.33%) |
Feb 23, 2009 | 7.505 | 7.640 | 7.210 | 7.500 | 22,925 | -0.01(-0.13%) |
Feb 20, 2009 | 7.570 | 7.570 | 7.500 | 7.510 | 9,775 | -0.11(-1.44%) |
Feb 19, 2009 | 7.110 | 7.630 | 7.041 | 7.620 | 18,566 | +0.65(+9.33%) |
Feb 18, 2009 | 7.070 | 7.070 | 6.820 | 6.970 | 35,350 | -0.03(-0.43%) |
Feb 17, 2009 | 7.050 | 7.069 | 6.950 | 7.000 | 57,404 | -0.15(-2.10%) |
Feb 13, 2009 | 7.100 | 7.300 | 7.090 | 7.150 | 19,100 | +0.00(+0.00%) |
Feb 12, 2009 | 7.100 | 7.230 | 7.030 | 7.150 | 47,785 | +0.02(+0.28%) |
Feb 11, 2009 | 7.040 | 7.220 | 6.860 | 7.130 | 34,622 | +0.18(+2.59%) |
Feb 10, 2009 | 6.700 | 7.070 | 6.640 | 6.950 | 64,070 | +0.25(+3.73%) |
Feb 09, 2009 | 6.600 | 6.900 | 6.600 | 6.700 | 32,566 | -0.04(-0.59%) |
Feb 06, 2009 | 6.500 | 6.740 | 6.500 | 6.740 | 24,198 | +0.24(+3.69%) |
Feb 05, 2009 | 6.500 | 6.510 | 6.450 | 6.500 | 21,843 | -0.01(-0.15%) |
Feb 04, 2009 | 6.550 | 6.660 | 6.500 | 6.510 | 36,847 | +0.01(+0.15%) |
Feb 03, 2009 | 6.550 | 6.920 | 6.440 | 6.500 | 52,555 | +0.08(+1.25%) |